Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.550 | 9.633 | 9.413 | 9.461 | 691,256 | -0.08(-0.81%) |
Jan 28, 2010 | 9.669 | 9.698 | 9.538 | 9.538 | 467,474 | -0.13(-1.35%) |
Jan 27, 2010 | 9.473 | 9.669 | 9.283 | 9.669 | 421,651 | +0.18(+1.94%) |
Jan 26, 2010 | 9.627 | 9.669 | 9.467 | 9.485 | 329,536 | -0.16(-1.66%) |
Jan 25, 2010 | 9.865 | 9.865 | 9.514 | 9.645 | 346,348 | -0.14(-1.40%) |
Jan 22, 2010 | 10.05 | 10.13 | 9.740 | 9.781 | 375,065 | -0.25(-2.49%) |
Jan 21, 2010 | 10.39 | 10.45 | 10.03 | 10.03 | 538,668 | -0.31(-2.99%) |
Jan 20, 2010 | 10.47 | 10.47 | 10.27 | 10.34 | 317,565 | -0.20(-1.92%) |
Jan 19, 2010 | 10.19 | 10.55 | 10.19 | 10.54 | 527,479 | +0.36(+3.56%) |
Jan 15, 2010 | 10.24 | 10.18 | 10.18 | 10.18 | 422,128 | -0.06(-0.58%) |
Jan 14, 2010 | 10.27 | 10.33 | 10.22 | 10.24 | 176,758 | -0.10(-0.92%) |
Jan 13, 2010 | 10.04 | 10.38 | 9.989 | 10.33 | 442,564 | +0.42(+4.25%) |
Jan 12, 2010 | 9.882 | 10.02 | 9.847 | 9.912 | 503,713 | -0.08(-0.77%) |
Jan 11, 2010 | 9.972 | 10.03 | 9.817 | 9.989 | 250,247 | +0.07(+0.72%) |
Jan 08, 2010 | 10.21 | 10.21 | 9.841 | 9.918 | 247,705 | -0.19(-1.88%) |
Jan 07, 2010 | 9.977 | 10.11 | 9.817 | 10.11 | 340,258 | +0.13(+1.31%) |
Jan 06, 2010 | 9.972 | 10.12 | 9.829 | 9.977 | 401,365 | -0.04(-0.36%) |
Jan 05, 2010 | 10.04 | 10.10 | 9.918 | 10.01 | 566,168 | -0.06(-0.59%) |
Jan 04, 2010 | 10.15 | 10.23 | 9.912 | 10.07 | 426,366 | +0.05(+0.53%) |
Dec 31, 2009 | 10.01 | 10.02 | 10.02 | 10.02 | 630,750 | -0.04(-0.41%) |
Dec 30, 2009 | 9.972 | 10.16 | 9.859 | 10.06 | 361,247 | +0.05(+0.53%) |
Dec 29, 2009 | 10.29 | 10.29 | 10.01 | 10.01 | 1,334,525 | -0.30(-2.94%) |
Dec 28, 2009 | 10.24 | 10.41 | 10.22 | 10.31 | 786,022 | +0.14(+1.34%) |
Dec 24, 2009 | 10.16 | 10.18 | 10.10 | 10.17 | 61,376 | +0.08(+0.76%) |
Dec 23, 2009 | 10.07 | 10.20 | 9.876 | 10.10 | 477,420 | +0.05(+0.47%) |
Dec 22, 2009 | 9.989 | 10.07 | 9.894 | 10.05 | 304,117 | +0.06(+0.59%) |
Dec 21, 2009 | 9.948 | 10.10 | 9.859 | 9.989 | 267,639 | +0.05(+0.48%) |
Dec 18, 2009 | 9.989 | 10.04 | 9.882 | 9.942 | 1,564,470 | +0.04(+0.36%) |
Dec 17, 2009 | 9.746 | 9.956 | 9.740 | 9.906 | 425,983 | +0.04(+0.42%) |
Dec 16, 2009 | 9.752 | 9.894 | 9.752 | 9.865 | 416,000 | +0.21(+2.15%) |
Dec 15, 2009 | 9.859 | 9.924 | 9.591 | 9.657 | 408,676 | -0.26(-2.58%) |
Dec 14, 2009 | 9.698 | 9.924 | 9.698 | 9.912 | 331,420 | +0.18(+1.83%) |
Dec 11, 2009 | 9.675 | 9.764 | 9.485 | 9.734 | 275,831 | +0.15(+1.55%) |
Dec 10, 2009 | 9.621 | 9.681 | 9.473 | 9.585 | 481,788 | -0.01(-0.12%) |
Dec 09, 2009 | 9.734 | 9.776 | 9.574 | 9.597 | 403,771 | -0.11(-1.10%) |
Dec 08, 2009 | 9.758 | 9.912 | 9.681 | 9.704 | 231,390 | -0.13(-1.33%) |
Dec 07, 2009 | 9.972 | 9.972 | 9.740 | 9.835 | 343,767 | -0.11(-1.13%) |
Dec 04, 2009 | 9.924 | 10.09 | 9.752 | 9.948 | 385,981 | +0.24(+2.51%) |
Dec 03, 2009 | 9.853 | 10.00 | 9.669 | 9.704 | 262,835 | -0.13(-1.33%) |
Dec 02, 2009 | 9.669 | 9.876 | 9.651 | 9.835 | 215,923 | +0.14(+1.47%) |
Dec 01, 2009 | 9.722 | 9.740 | 9.556 | 9.692 | 350,317 | +0.03(+0.31%) |
Nov 30, 2009 | 9.378 | 9.681 | 9.194 | 9.663 | 513,573 | +0.29(+3.04%) |
Nov 27, 2009 | 9.217 | 9.597 | 9.199 | 9.378 | 166,170 | -0.22(-2.29%) |
Nov 25, 2009 | 9.740 | 9.776 | 9.574 | 9.597 | 235,251 | -0.21(-2.18%) |
Nov 24, 2009 | 9.799 | 9.847 | 9.603 | 9.811 | 242,000 | -0.04(-0.36%) |
Nov 23, 2009 | 9.977 | 10.09 | 9.758 | 9.847 | 353,387 | +0.07(+0.67%) |
Nov 20, 2009 | 9.692 | 9.859 | 9.633 | 9.781 | 432,242 | +0.03(+0.30%) |
Nov 19, 2009 | 9.942 | 9.995 | 9.710 | 9.752 | 590,085 | -0.30(-3.01%) |
Nov 18, 2009 | 10.08 | 10.14 | 9.936 | 10.05 | 1,819,481 | -0.04(-0.41%) |
Nov 17, 2009 | 10.38 | 10.42 | 10.10 | 10.10 | 755,580 | -0.33(-3.13%) |
Nov 16, 2009 | 10.03 | 10.51 | 10.03 | 10.42 | 834,020 | +0.52(+5.28%) |
Nov 13, 2009 | 9.871 | 10.02 | 9.692 | 9.900 | 660,146 | +0.25(+2.58%) |
Nov 12, 2009 | 10.01 | 10.01 | 9.639 | 9.651 | 397,382 | -0.34(-3.39%) |
Nov 11, 2009 | 9.835 | 10.09 | 9.752 | 9.989 | 956,962 | +0.28(+2.87%) |
Nov 10, 2009 | 9.823 | 9.977 | 9.615 | 9.710 | 576,192 | -0.15(-1.57%) |
Nov 09, 2009 | 9.621 | 9.888 | 9.502 | 9.865 | 614,872 | +0.39(+4.07%) |
Nov 06, 2009 | 9.407 | 9.574 | 9.312 | 9.479 | 277,526 | -0.04(-0.44%) |
Nov 05, 2009 | 9.300 | 9.532 | 9.217 | 9.520 | 422,676 | +0.30(+3.29%) |
Nov 04, 2009 | 9.467 | 9.496 | 9.176 | 9.217 | 909,712 | -0.23(-2.39%) |
Nov 03, 2009 | 9.324 | 9.485 | 9.265 | 9.443 | 463,908 | +0.07(+0.76%) |