Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.326 | 9.356 | 9.241 | 9.241 | 17,531 | -0.07(-0.76%) |
Jan 28, 2010 | 9.383 | 9.383 | 9.276 | 9.312 | 75,071 | -0.07(-0.73%) |
Jan 27, 2010 | 9.354 | 9.383 | 9.297 | 9.380 | 84,144 | +0.03(+0.27%) |
Jan 26, 2010 | 9.326 | 9.415 | 9.319 | 9.354 | 49,360 | -0.03(-0.30%) |
Jan 25, 2010 | 9.425 | 9.425 | 9.340 | 9.383 | 43,011 | +0.04(+0.38%) |
Jan 22, 2010 | 9.475 | 9.475 | 9.340 | 9.347 | 75,385 | -0.14(-1.50%) |
Jan 21, 2010 | 9.603 | 9.645 | 9.475 | 9.489 | 98,594 | -0.13(-1.33%) |
Jan 20, 2010 | 9.674 | 9.674 | 9.533 | 9.617 | 89,843 | -0.08(-0.81%) |
Jan 19, 2010 | 9.596 | 9.702 | 9.596 | 9.695 | 54,977 | +0.09(+0.89%) |
Jan 15, 2010 | 9.653 | 9.610 | 9.610 | 9.610 | 57,865 | -0.09(-0.88%) |
Jan 14, 2010 | 9.653 | 9.695 | 9.653 | 9.695 | 26,268 | +0.01(+0.07%) |
Jan 13, 2010 | 9.624 | 9.695 | 9.610 | 9.688 | 114,701 | +0.10(+1.04%) |
Jan 12, 2010 | 9.574 | 9.624 | 9.574 | 9.589 | 75,771 | -0.06(-0.66%) |
Jan 11, 2010 | 9.589 | 9.653 | 9.589 | 9.653 | 110,313 | +0.06(+0.67%) |
Jan 08, 2010 | 9.560 | 9.589 | 9.536 | 9.589 | 53,949 | +0.03(+0.30%) |
Jan 07, 2010 | 9.532 | 9.567 | 9.511 | 9.560 | 76,255 | +0.03(+0.30%) |
Jan 06, 2010 | 9.553 | 9.567 | 9.518 | 9.532 | 202,734 | -0.02(-0.25%) |
Jan 05, 2010 | 9.610 | 9.610 | 9.511 | 9.556 | 54,632 | -0.03(-0.27%) |
Jan 04, 2010 | 9.560 | 9.610 | 9.552 | 9.582 | 76,728 | +0.08(+0.82%) |
Dec 31, 2009 | 9.631 | 9.503 | 9.503 | 9.503 | 60,258 | -0.11(-1.11%) |
Dec 30, 2009 | 9.617 | 9.638 | 9.574 | 9.610 | 61,839 | -0.01(-0.07%) |
Dec 29, 2009 | 9.603 | 9.645 | 9.582 | 9.617 | 84,955 | +0.03(+0.30%) |
Dec 28, 2009 | 9.624 | 9.624 | 9.574 | 9.589 | 42,309 | +0.01(+0.07%) |
Dec 24, 2009 | 9.562 | 9.589 | 9.562 | 9.582 | 16,102 | +0.04(+0.45%) |
Dec 23, 2009 | 9.503 | 9.546 | 9.489 | 9.539 | 38,379 | +0.04(+0.37%) |
Dec 22, 2009 | 9.503 | 9.532 | 9.482 | 9.503 | 61,734 | -0.01(-0.15%) |
Dec 21, 2009 | 9.511 | 9.553 | 9.511 | 9.518 | 40,766 | +0.06(+0.61%) |
Dec 18, 2009 | 9.489 | 9.489 | 9.402 | 9.460 | 41,978 | +0.02(+0.22%) |
Dec 17, 2009 | 9.496 | 9.496 | 9.425 | 9.439 | 35,500 | -0.07(-0.75%) |
Dec 16, 2009 | 9.574 | 9.582 | 9.511 | 9.511 | 178,028 | -0.01(-0.15%) |
Dec 15, 2009 | 9.532 | 9.553 | 9.518 | 9.525 | 38,598 | -0.04(-0.45%) |
Dec 14, 2009 | 9.582 | 9.582 | 9.546 | 9.567 | 80,235 | +0.06(+0.67%) |
Dec 11, 2009 | 9.489 | 9.511 | 9.454 | 9.503 | 19,225 | +0.06(+0.60%) |
Dec 10, 2009 | 9.454 | 9.464 | 9.425 | 9.447 | 13,048 | +0.06(+0.61%) |
Dec 09, 2009 | 9.383 | 9.395 | 9.319 | 9.390 | 47,963 | +0.01(+0.08%) |
Dec 08, 2009 | 9.411 | 9.418 | 9.326 | 9.383 | 46,634 | -0.08(-0.83%) |
Dec 07, 2009 | 9.468 | 9.496 | 9.435 | 9.461 | 26,242 | +0.04(+0.38%) |
Dec 04, 2009 | 9.482 | 9.532 | 9.376 | 9.425 | 127,344 | +0.04(+0.45%) |
Dec 03, 2009 | 9.475 | 9.495 | 9.383 | 9.383 | 53,962 | -0.07(-0.75%) |
Dec 02, 2009 | 9.411 | 9.484 | 9.411 | 9.454 | 39,354 | +0.06(+0.60%) |
Dec 01, 2009 | 9.376 | 9.432 | 9.376 | 9.397 | 52,325 | +0.11(+1.15%) |
Nov 30, 2009 | 9.283 | 9.297 | 9.212 | 9.290 | 38,847 | +0.03(+0.31%) |
Nov 27, 2009 | 9.255 | 9.312 | 9.146 | 9.262 | 17,403 | -0.15(-1.58%) |
Nov 25, 2009 | 9.404 | 9.418 | 9.381 | 9.411 | 62,691 | +0.05(+0.53%) |
Nov 24, 2009 | 9.347 | 9.368 | 9.290 | 9.361 | 40,571 | +0.02(+0.23%) |
Nov 23, 2009 | 9.319 | 9.404 | 9.319 | 9.340 | 42,610 | +0.09(+1.00%) |
Nov 20, 2009 | 9.191 | 9.255 | 9.191 | 9.248 | 96,802 | +0.00(+0.00%) |
Nov 19, 2009 | 9.333 | 9.333 | 9.202 | 9.248 | 104,815 | -0.13(-1.36%) |
Nov 18, 2009 | 9.397 | 9.397 | 9.340 | 9.376 | 38,400 | -0.01(-0.15%) |
Nov 17, 2009 | 9.326 | 9.390 | 9.326 | 9.390 | 40,966 | +0.02(+0.23%) |
Nov 16, 2009 | 9.269 | 9.461 | 9.269 | 9.368 | 84,234 | +0.13(+1.38%) |
Nov 13, 2009 | 9.127 | 9.276 | 9.127 | 9.241 | 77,636 | +0.05(+0.54%) |
Nov 12, 2009 | 9.297 | 9.301 | 9.170 | 9.191 | 44,166 | -0.09(-0.99%) |
Nov 11, 2009 | 9.305 | 9.336 | 9.248 | 9.283 | 61,264 | +0.02(+0.23%) |
Nov 10, 2009 | 9.255 | 9.290 | 9.241 | 9.262 | 43,024 | +0.01(+0.15%) |
Nov 09, 2009 | 9.134 | 9.248 | 9.113 | 9.248 | 40,428 | +0.18(+1.96%) |
Nov 06, 2009 | 9.056 | 9.099 | 9.005 | 9.070 | 31,023 | +0.00(+0.00%) |
Nov 05, 2009 | 8.964 | 9.070 | 8.964 | 9.070 | 22,711 | +0.15(+1.67%) |
Nov 04, 2009 | 8.928 | 9.028 | 8.914 | 8.921 | 84,891 | +0.04(+0.40%) |
Nov 03, 2009 | 8.864 | 8.900 | 8.822 | 8.885 | 122,937 | -0.00(-0.04%) |