Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.115 | 9.169 | 9.029 | 9.076 | 1,203,839 | +0.02(+0.17%) |
Jan 28, 2010 | 8.998 | 9.208 | 8.959 | 9.060 | 1,826,758 | -0.21(-2.27%) |
Jan 27, 2010 | 9.107 | 9.279 | 9.107 | 9.271 | 937,723 | +0.10(+1.11%) |
Jan 26, 2010 | 9.115 | 9.240 | 9.107 | 9.169 | 997,525 | +0.00(+0.00%) |
Jan 25, 2010 | 9.271 | 9.271 | 9.138 | 9.169 | 1,653,851 | -0.05(-0.51%) |
Jan 22, 2010 | 9.216 | 9.325 | 9.107 | 9.216 | 1,717,235 | +0.00(+0.00%) |
Jan 21, 2010 | 9.076 | 9.255 | 9.076 | 9.216 | 1,801,634 | +0.16(+1.81%) |
Jan 20, 2010 | 8.888 | 9.068 | 8.818 | 9.052 | 1,445,841 | +0.13(+1.49%) |
Jan 19, 2010 | 8.818 | 8.927 | 8.779 | 8.920 | 765,798 | +0.12(+1.42%) |
Jan 15, 2010 | 8.857 | 8.795 | 8.795 | 8.795 | 756,816 | -0.05(-0.53%) |
Jan 14, 2010 | 8.459 | 8.998 | 8.405 | 8.842 | 2,539,412 | +0.38(+4.52%) |
Jan 13, 2010 | 8.303 | 8.490 | 8.265 | 8.459 | 664,711 | +0.16(+1.88%) |
Jan 12, 2010 | 8.303 | 8.436 | 8.256 | 8.303 | 2,486,070 | -0.02(-0.28%) |
Jan 11, 2010 | 8.631 | 8.631 | 8.241 | 8.327 | 1,699,934 | -0.24(-2.82%) |
Jan 08, 2010 | 8.576 | 8.600 | 8.451 | 8.569 | 1,301,116 | -0.05(-0.63%) |
Jan 07, 2010 | 8.717 | 8.740 | 8.553 | 8.623 | 1,063,111 | -0.08(-0.90%) |
Jan 06, 2010 | 8.959 | 9.037 | 8.662 | 8.701 | 1,471,277 | -0.30(-3.38%) |
Jan 05, 2010 | 8.834 | 9.310 | 8.670 | 9.006 | 1,726,200 | +0.19(+2.12%) |
Jan 04, 2010 | 8.888 | 8.888 | 8.768 | 8.818 | 1,683,463 | +0.05(+0.62%) |
Dec 31, 2009 | 8.873 | 8.764 | 8.764 | 8.764 | 360,852 | -0.09(-0.97%) |
Dec 30, 2009 | 9.029 | 9.029 | 8.764 | 8.849 | 527,491 | -0.19(-2.07%) |
Dec 29, 2009 | 9.076 | 9.154 | 9.029 | 9.037 | 668,166 | -0.02(-0.17%) |
Dec 28, 2009 | 9.208 | 9.240 | 9.006 | 9.052 | 283,097 | -0.18(-1.94%) |
Dec 24, 2009 | 9.247 | 9.247 | 9.138 | 9.232 | 176,512 | +0.04(+0.42%) |
Dec 23, 2009 | 8.974 | 9.201 | 8.966 | 9.193 | 546,892 | +0.22(+2.43%) |
Dec 22, 2009 | 8.935 | 8.974 | 8.826 | 8.974 | 619,665 | +0.05(+0.52%) |
Dec 21, 2009 | 8.904 | 8.935 | 8.795 | 8.927 | 762,743 | +0.04(+0.44%) |
Dec 18, 2009 | 8.483 | 8.888 | 8.373 | 8.888 | 2,050,629 | +0.49(+5.85%) |
Dec 17, 2009 | 8.522 | 8.553 | 8.315 | 8.397 | 752,506 | -0.20(-2.27%) |
Dec 16, 2009 | 8.553 | 8.725 | 8.537 | 8.592 | 764,667 | +0.05(+0.55%) |
Dec 15, 2009 | 8.514 | 8.623 | 8.428 | 8.545 | 685,706 | -0.01(-0.09%) |
Dec 14, 2009 | 8.444 | 8.561 | 8.303 | 8.553 | 384,534 | +0.10(+1.20%) |
Dec 11, 2009 | 8.405 | 8.483 | 8.350 | 8.451 | 311,281 | +0.06(+0.74%) |
Dec 10, 2009 | 8.217 | 8.522 | 8.092 | 8.389 | 964,848 | +0.16(+1.90%) |
Dec 09, 2009 | 8.233 | 8.412 | 8.116 | 8.233 | 464,375 | +0.02(+0.29%) |
Dec 08, 2009 | 8.319 | 8.319 | 8.155 | 8.210 | 586,081 | -0.18(-2.14%) |
Dec 07, 2009 | 8.334 | 8.506 | 8.303 | 8.389 | 794,353 | +0.05(+0.56%) |
Dec 04, 2009 | 8.163 | 8.405 | 8.077 | 8.342 | 1,792,105 | +0.33(+4.09%) |
Dec 03, 2009 | 8.217 | 8.295 | 8.007 | 8.014 | 1,036,861 | -0.20(-2.47%) |
Dec 02, 2009 | 8.108 | 8.303 | 8.100 | 8.217 | 1,022,146 | +0.12(+1.54%) |
Dec 01, 2009 | 8.085 | 8.186 | 7.991 | 8.092 | 1,585,936 | +0.07(+0.88%) |
Nov 30, 2009 | 7.999 | 8.046 | 7.835 | 8.022 | 970,804 | +0.00(+0.00%) |
Nov 27, 2009 | 7.890 | 8.085 | 7.882 | 8.022 | 301,996 | -0.09(-1.15%) |
Nov 25, 2009 | 8.210 | 8.233 | 8.108 | 8.116 | 359,464 | -0.08(-0.95%) |
Nov 24, 2009 | 8.358 | 8.358 | 8.132 | 8.194 | 1,213,187 | -0.13(-1.59%) |
Nov 23, 2009 | 8.233 | 8.412 | 8.233 | 8.327 | 1,463,824 | +0.14(+1.72%) |
Nov 20, 2009 | 8.061 | 8.233 | 8.061 | 8.186 | 721,389 | +0.05(+0.67%) |
Nov 19, 2009 | 8.210 | 8.241 | 8.061 | 8.132 | 837,345 | -0.17(-2.07%) |
Nov 18, 2009 | 8.522 | 8.623 | 8.303 | 8.303 | 856,796 | -0.24(-2.83%) |
Nov 17, 2009 | 8.459 | 8.553 | 8.319 | 8.545 | 1,258,978 | +0.03(+0.37%) |
Nov 16, 2009 | 8.264 | 8.529 | 8.108 | 8.514 | 780,787 | +0.27(+3.31%) |
Nov 13, 2009 | 8.132 | 8.327 | 8.022 | 8.241 | 603,591 | +0.10(+1.25%) |
Nov 12, 2009 | 8.358 | 8.405 | 8.100 | 8.139 | 1,951,024 | -0.25(-2.98%) |
Nov 11, 2009 | 8.350 | 8.467 | 8.264 | 8.389 | 1,136,772 | +0.15(+1.80%) |
Nov 10, 2009 | 8.467 | 8.569 | 8.194 | 8.241 | 1,536,724 | -0.29(-3.39%) |
Nov 09, 2009 | 8.654 | 8.701 | 8.436 | 8.529 | 2,241,582 | -0.11(-1.26%) |
Nov 06, 2009 | 8.608 | 8.678 | 8.373 | 8.639 | 1,670,583 | +0.01(+0.09%) |
Nov 05, 2009 | 8.514 | 8.693 | 8.405 | 8.631 | 1,391,272 | +0.22(+2.60%) |
Nov 04, 2009 | 8.631 | 8.693 | 8.397 | 8.412 | 1,697,376 | -0.14(-1.64%) |
Nov 03, 2009 | 8.092 | 8.842 | 7.819 | 8.553 | 4,236,983 | +1.23(+16.72%) |