Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.145 | 8.272 | 7.860 | 7.860 | 1,759,958 | -0.31(-3.84%) |
Jan 28, 2010 | 8.184 | 8.282 | 8.027 | 8.174 | 2,399,149 | -0.01(-0.12%) |
Jan 27, 2010 | 8.331 | 8.347 | 8.105 | 8.184 | 2,449,684 | -0.16(-1.88%) |
Jan 26, 2010 | 8.429 | 8.606 | 8.272 | 8.341 | 1,025,026 | -0.12(-1.39%) |
Jan 25, 2010 | 8.400 | 8.586 | 8.204 | 8.459 | 3,660,562 | +0.13(+1.53%) |
Jan 22, 2010 | 8.567 | 8.704 | 8.292 | 8.331 | 4,240,145 | -0.30(-3.52%) |
Jan 21, 2010 | 9.106 | 9.106 | 8.567 | 8.635 | 2,536,780 | -0.44(-4.86%) |
Jan 20, 2010 | 9.028 | 9.106 | 8.832 | 9.077 | 1,493,570 | -0.03(-0.32%) |
Jan 19, 2010 | 9.018 | 9.150 | 8.930 | 9.106 | 1,966,087 | +0.14(+1.53%) |
Jan 15, 2010 | 8.861 | 8.969 | 8.969 | 8.969 | 1,715,096 | +0.16(+1.78%) |
Jan 14, 2010 | 8.802 | 8.832 | 8.704 | 8.812 | 1,122,955 | +0.02(+0.22%) |
Jan 13, 2010 | 8.989 | 9.038 | 8.684 | 8.792 | 3,713,913 | -0.18(-1.97%) |
Jan 12, 2010 | 9.126 | 9.146 | 8.797 | 8.969 | 1,698,322 | -0.16(-1.72%) |
Jan 11, 2010 | 9.430 | 9.469 | 9.116 | 9.126 | 1,600,710 | -0.27(-2.92%) |
Jan 08, 2010 | 9.597 | 9.666 | 9.342 | 9.401 | 1,425,630 | -0.22(-2.24%) |
Jan 07, 2010 | 9.685 | 9.793 | 9.548 | 9.617 | 2,091,851 | -0.13(-1.31%) |
Jan 06, 2010 | 9.715 | 9.783 | 9.509 | 9.744 | 1,093,322 | +0.00(+0.00%) |
Jan 05, 2010 | 9.852 | 9.852 | 9.617 | 9.744 | 1,487,028 | -0.11(-1.10%) |
Jan 04, 2010 | 9.734 | 9.940 | 9.607 | 9.852 | 1,724,684 | +0.23(+2.34%) |
Dec 31, 2009 | 9.803 | 9.626 | 9.626 | 9.626 | 794,671 | -0.18(-1.80%) |
Dec 30, 2009 | 9.734 | 9.862 | 9.548 | 9.803 | 910,697 | -0.07(-0.70%) |
Dec 29, 2009 | 9.960 | 10.02 | 9.842 | 9.872 | 518,553 | -0.08(-0.79%) |
Dec 28, 2009 | 10.13 | 10.18 | 9.832 | 9.950 | 529,981 | -0.12(-1.17%) |
Dec 24, 2009 | 9.999 | 10.13 | 9.940 | 10.07 | 341,168 | +0.03(+0.29%) |
Dec 23, 2009 | 9.960 | 10.10 | 9.774 | 10.04 | 629,345 | +0.04(+0.39%) |
Dec 22, 2009 | 9.872 | 10.04 | 9.823 | 9.999 | 728,656 | +0.24(+2.41%) |
Dec 21, 2009 | 9.754 | 9.852 | 9.636 | 9.764 | 683,380 | +0.17(+1.74%) |
Dec 18, 2009 | 9.646 | 9.646 | 9.361 | 9.597 | 1,314,125 | +0.10(+1.03%) |
Dec 17, 2009 | 9.636 | 9.803 | 9.386 | 9.499 | 661,200 | -0.27(-2.81%) |
Dec 16, 2009 | 9.921 | 9.989 | 9.651 | 9.774 | 841,169 | +0.01(+0.10%) |
Dec 15, 2009 | 9.715 | 9.970 | 9.675 | 9.764 | 607,284 | -0.02(-0.20%) |
Dec 14, 2009 | 9.825 | 9.950 | 9.715 | 9.783 | 367,293 | -0.05(-0.50%) |
Dec 11, 2009 | 9.675 | 9.921 | 9.646 | 9.832 | 978,717 | +0.27(+2.87%) |
Dec 10, 2009 | 9.695 | 9.793 | 9.440 | 9.558 | 746,530 | -0.06(-0.61%) |
Dec 09, 2009 | 9.626 | 9.656 | 9.155 | 9.617 | 793,567 | +0.00(+0.00%) |
Dec 08, 2009 | 9.626 | 9.754 | 9.411 | 9.617 | 889,954 | -0.17(-1.71%) |
Dec 07, 2009 | 9.342 | 9.852 | 9.312 | 9.783 | 1,399,643 | +0.47(+5.06%) |
Dec 04, 2009 | 9.489 | 9.617 | 9.146 | 9.312 | 1,280,258 | +0.09(+0.96%) |
Dec 03, 2009 | 9.244 | 9.568 | 9.116 | 9.224 | 947,506 | +0.07(+0.75%) |
Dec 02, 2009 | 9.038 | 9.420 | 9.038 | 9.155 | 983,316 | +0.10(+1.08%) |
Dec 01, 2009 | 9.175 | 9.303 | 8.949 | 9.057 | 719,859 | +0.01(+0.11%) |
Nov 30, 2009 | 8.979 | 9.106 | 8.733 | 9.047 | 782,190 | +0.03(+0.33%) |
Nov 27, 2009 | 9.116 | 9.303 | 8.881 | 9.018 | 358,666 | -0.40(-4.27%) |
Nov 25, 2009 | 8.959 | 9.489 | 8.949 | 9.420 | 993,652 | +0.34(+3.78%) |
Nov 24, 2009 | 9.312 | 9.322 | 8.684 | 9.077 | 2,846,505 | -0.26(-2.84%) |
Nov 23, 2009 | 9.518 | 9.685 | 9.273 | 9.342 | 1,561,507 | -0.12(-1.24%) |
Nov 20, 2009 | 9.263 | 9.587 | 8.910 | 9.460 | 2,220,092 | +0.10(+1.05%) |
Nov 19, 2009 | 9.401 | 9.469 | 9.087 | 9.361 | 1,729,661 | -0.05(-0.52%) |
Nov 18, 2009 | 9.224 | 9.607 | 9.077 | 9.411 | 1,448,914 | +0.24(+2.57%) |
Nov 17, 2009 | 9.126 | 9.303 | 8.930 | 9.175 | 735,833 | +0.05(+0.54%) |
Nov 16, 2009 | 9.391 | 9.548 | 9.028 | 9.126 | 2,363,871 | +0.37(+4.26%) |
Nov 13, 2009 | 8.537 | 8.851 | 8.498 | 8.753 | 1,697,985 | +0.23(+2.65%) |
Nov 12, 2009 | 8.518 | 8.665 | 8.449 | 8.527 | 3,936,916 | -0.02(-0.23%) |
Nov 11, 2009 | 8.635 | 8.724 | 8.459 | 8.547 | 6,756,001 | -0.18(-2.02%) |
Nov 10, 2009 | 8.822 | 9.087 | 8.596 | 8.724 | 3,518,014 | -0.96(-9.93%) |
Nov 09, 2009 | 9.617 | 9.891 | 9.538 | 9.685 | 541,598 | +0.17(+1.75%) |
Nov 06, 2009 | 9.352 | 9.666 | 9.297 | 9.518 | 359,060 | +0.30(+3.30%) |
Nov 05, 2009 | 9.175 | 9.597 | 9.116 | 9.214 | 446,566 | +0.12(+1.29%) |
Nov 04, 2009 | 9.361 | 9.469 | 9.087 | 9.097 | 501,156 | -0.15(-1.59%) |
Nov 03, 2009 | 8.900 | 9.263 | 8.871 | 9.244 | 755,897 | +0.29(+3.29%) |