Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.657 | 8.657 | 8.357 | 8.363 | 491,472 | -0.46(-5.18%) |
Jan 28, 2010 | 8.772 | 8.874 | 8.477 | 8.820 | 465,765 | +0.04(+0.48%) |
Jan 27, 2010 | 8.669 | 8.862 | 8.585 | 8.778 | 413,855 | +0.10(+1.18%) |
Jan 26, 2010 | 8.838 | 8.868 | 8.657 | 8.675 | 674,489 | -0.23(-2.63%) |
Jan 25, 2010 | 9.156 | 9.156 | 8.784 | 8.910 | 391,929 | -0.12(-1.33%) |
Jan 22, 2010 | 9.493 | 9.493 | 8.820 | 9.030 | 679,830 | -0.38(-4.09%) |
Jan 21, 2010 | 9.716 | 9.716 | 9.265 | 9.415 | 497,549 | -0.21(-2.19%) |
Jan 20, 2010 | 9.637 | 9.698 | 9.385 | 9.625 | 336,386 | -0.22(-2.26%) |
Jan 19, 2010 | 9.704 | 9.902 | 9.619 | 9.848 | 170,966 | -0.01(-0.06%) |
Jan 15, 2010 | 10.16 | 9.854 | 9.854 | 9.854 | 338,483 | -0.34(-3.30%) |
Jan 14, 2010 | 10.23 | 10.35 | 10.06 | 10.19 | 212,130 | -0.16(-1.51%) |
Jan 13, 2010 | 10.69 | 10.74 | 10.24 | 10.35 | 248,606 | -0.17(-1.66%) |
Jan 12, 2010 | 10.58 | 10.64 | 10.35 | 10.52 | 296,957 | -0.14(-1.30%) |
Jan 11, 2010 | 10.09 | 10.68 | 10.05 | 10.66 | 634,997 | +0.76(+7.65%) |
Jan 08, 2010 | 9.788 | 9.932 | 9.788 | 9.902 | 136,020 | -0.02(-0.18%) |
Jan 07, 2010 | 10.09 | 10.09 | 9.752 | 9.920 | 209,362 | -0.20(-2.02%) |
Jan 06, 2010 | 10.12 | 10.33 | 10.06 | 10.12 | 306,515 | -0.01(-0.12%) |
Jan 05, 2010 | 10.27 | 10.36 | 10.02 | 10.14 | 447,465 | -0.05(-0.47%) |
Jan 04, 2010 | 10.21 | 10.29 | 10.09 | 10.18 | 334,314 | +0.32(+3.23%) |
Dec 31, 2009 | 10.16 | 9.866 | 9.866 | 9.866 | 116,930 | -0.14(-1.38%) |
Dec 30, 2009 | 10.02 | 10.05 | 9.890 | 10.00 | 147,530 | +0.06(+0.60%) |
Dec 29, 2009 | 10.14 | 10.14 | 9.890 | 9.944 | 181,444 | -0.08(-0.78%) |
Dec 28, 2009 | 10.19 | 10.20 | 9.884 | 10.02 | 236,664 | -0.06(-0.60%) |
Dec 24, 2009 | 10.04 | 10.09 | 9.872 | 10.08 | 50,275 | +0.08(+0.84%) |
Dec 23, 2009 | 9.956 | 10.12 | 9.896 | 9.998 | 196,533 | -0.07(-0.72%) |
Dec 22, 2009 | 9.776 | 10.15 | 9.746 | 10.07 | 277,323 | +0.41(+4.30%) |
Dec 21, 2009 | 9.421 | 9.806 | 9.289 | 9.655 | 506,080 | +0.41(+4.49%) |
Dec 18, 2009 | 9.205 | 9.385 | 9.138 | 9.241 | 315,032 | +0.08(+0.92%) |
Dec 17, 2009 | 9.487 | 9.589 | 9.102 | 9.156 | 394,986 | -0.59(-6.05%) |
Dec 16, 2009 | 9.782 | 9.812 | 9.469 | 9.746 | 358,332 | +0.00(+0.00%) |
Dec 15, 2009 | 9.782 | 9.830 | 9.571 | 9.746 | 252,938 | -0.12(-1.22%) |
Dec 14, 2009 | 9.842 | 9.986 | 9.800 | 9.866 | 408,002 | -0.13(-1.26%) |
Dec 11, 2009 | 10.16 | 10.16 | 9.848 | 9.992 | 717,133 | -0.01(-0.12%) |
Dec 10, 2009 | 9.914 | 10.22 | 9.866 | 10.00 | 979,165 | +0.17(+1.71%) |
Dec 09, 2009 | 9.649 | 9.896 | 9.517 | 9.836 | 1,154,516 | +0.51(+5.48%) |
Dec 08, 2009 | 9.265 | 9.397 | 9.078 | 9.325 | 595,886 | +0.05(+0.58%) |
Dec 07, 2009 | 8.874 | 9.409 | 8.742 | 9.271 | 1,230,090 | +0.48(+5.47%) |
Dec 04, 2009 | 8.910 | 8.970 | 8.579 | 8.790 | 516,879 | +0.04(+0.48%) |
Dec 03, 2009 | 8.856 | 8.946 | 8.718 | 8.748 | 451,313 | -0.11(-1.29%) |
Dec 02, 2009 | 8.868 | 8.910 | 8.706 | 8.862 | 592,395 | +0.35(+4.17%) |
Dec 01, 2009 | 8.044 | 8.585 | 8.044 | 8.507 | 746,524 | +0.57(+7.20%) |
Nov 30, 2009 | 8.026 | 8.050 | 7.756 | 7.936 | 385,741 | -0.09(-1.12%) |
Nov 27, 2009 | 7.695 | 8.170 | 7.695 | 8.026 | 225,932 | -0.01(-0.07%) |
Nov 25, 2009 | 8.020 | 8.134 | 7.990 | 8.032 | 445,212 | +0.02(+0.23%) |
Nov 24, 2009 | 8.098 | 8.116 | 7.948 | 8.014 | 372,516 | -0.17(-2.06%) |
Nov 23, 2009 | 8.267 | 8.327 | 8.104 | 8.182 | 272,570 | +0.08(+0.96%) |
Nov 20, 2009 | 8.128 | 8.207 | 7.966 | 8.104 | 256,028 | -0.08(-0.96%) |
Nov 19, 2009 | 8.068 | 8.237 | 7.948 | 8.182 | 219,839 | +0.08(+1.04%) |
Nov 18, 2009 | 8.219 | 8.255 | 8.008 | 8.098 | 250,245 | -0.12(-1.46%) |
Nov 17, 2009 | 8.237 | 8.255 | 8.068 | 8.219 | 261,349 | +0.01(+0.07%) |
Nov 16, 2009 | 8.194 | 8.369 | 8.158 | 8.213 | 548,989 | +0.01(+0.15%) |
Nov 13, 2009 | 8.140 | 8.327 | 8.032 | 8.201 | 463,402 | +0.01(+0.07%) |
Nov 12, 2009 | 8.327 | 8.423 | 7.966 | 8.194 | 465,853 | -0.19(-2.22%) |
Nov 11, 2009 | 8.513 | 8.549 | 8.291 | 8.381 | 193,872 | -0.07(-0.85%) |
Nov 10, 2009 | 8.501 | 8.645 | 8.267 | 8.453 | 227,710 | -0.08(-0.92%) |
Nov 09, 2009 | 8.399 | 8.579 | 8.399 | 8.531 | 240,934 | +0.23(+2.83%) |
Nov 06, 2009 | 8.152 | 8.327 | 8.068 | 8.297 | 349,212 | +0.01(+0.07%) |
Nov 05, 2009 | 8.345 | 8.411 | 8.038 | 8.291 | 478,524 | -0.05(-0.58%) |
Nov 04, 2009 | 8.531 | 8.669 | 8.207 | 8.339 | 548,448 | -0.14(-1.63%) |
Nov 03, 2009 | 7.906 | 8.579 | 7.906 | 8.477 | 655,832 | +0.42(+5.22%) |