Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.080 | 7.160 | 6.800 | 6.850 | 825,310 | -0.21(-2.97%) |
Jan 28, 2010 | 7.490 | 7.490 | 7.020 | 7.060 | 775,236 | -0.26(-3.55%) |
Jan 27, 2010 | 7.510 | 7.600 | 7.220 | 7.320 | 1,696,992 | -0.48(-6.15%) |
Jan 26, 2010 | 7.730 | 7.870 | 7.510 | 7.800 | 776,582 | +0.02(+0.26%) |
Jan 25, 2010 | 7.960 | 7.970 | 7.700 | 7.780 | 528,083 | -0.14(-1.77%) |
Jan 22, 2010 | 8.270 | 8.270 | 7.900 | 7.920 | 759,696 | -0.40(-4.81%) |
Jan 21, 2010 | 8.210 | 8.410 | 8.110 | 8.320 | 702,456 | +0.11(+1.34%) |
Jan 20, 2010 | 8.140 | 8.240 | 7.990 | 8.210 | 535,984 | +0.04(+0.49%) |
Jan 19, 2010 | 8.170 | 8.278 | 8.110 | 8.170 | 562,649 | +0.00(+0.00%) |
Jan 15, 2010 | 8.300 | 8.170 | 8.170 | 8.170 | 562,300 | -0.09(-1.09%) |
Jan 14, 2010 | 8.220 | 8.330 | 8.170 | 8.260 | 527,452 | +0.02(+0.24%) |
Jan 13, 2010 | 8.310 | 8.350 | 8.050 | 8.240 | 652,404 | -0.08(-0.96%) |
Jan 12, 2010 | 8.490 | 8.500 | 8.170 | 8.320 | 875,001 | -0.23(-2.69%) |
Jan 11, 2010 | 8.860 | 9.150 | 8.450 | 8.550 | 2,190,915 | -0.72(-7.77%) |
Jan 08, 2010 | 9.090 | 9.270 | 9.030 | 9.270 | 656,338 | +0.11(+1.20%) |
Jan 07, 2010 | 9.110 | 9.270 | 8.950 | 9.160 | 637,286 | +0.05(+0.55%) |
Jan 06, 2010 | 9.240 | 9.240 | 9.040 | 9.110 | 511,418 | -0.10(-1.09%) |
Jan 05, 2010 | 9.110 | 9.230 | 8.980 | 9.210 | 1,027,505 | +0.13(+1.43%) |
Jan 04, 2010 | 8.950 | 9.090 | 8.890 | 9.080 | 931,666 | +0.21(+2.37%) |
Dec 31, 2009 | 8.970 | 8.870 | 8.870 | 8.870 | 375,800 | -0.08(-0.89%) |
Dec 30, 2009 | 8.800 | 8.970 | 8.800 | 8.950 | 340,594 | +0.10(+1.13%) |
Dec 29, 2009 | 8.970 | 9.000 | 8.810 | 8.850 | 309,234 | -0.09(-1.01%) |
Dec 28, 2009 | 9.000 | 9.010 | 8.850 | 8.940 | 298,300 | +0.00(+0.00%) |
Dec 24, 2009 | 8.910 | 8.950 | 8.820 | 8.940 | 169,007 | +0.09(+1.02%) |
Dec 23, 2009 | 8.900 | 8.950 | 8.760 | 8.850 | 387,901 | -0.02(-0.23%) |
Dec 22, 2009 | 9.040 | 9.040 | 8.650 | 8.870 | 798,612 | -0.19(-2.10%) |
Dec 21, 2009 | 9.200 | 9.280 | 9.010 | 9.060 | 748,278 | -0.06(-0.66%) |
Dec 18, 2009 | 9.270 | 9.300 | 9.060 | 9.120 | 891,893 | -0.04(-0.44%) |
Dec 17, 2009 | 9.340 | 9.370 | 9.120 | 9.160 | 515,787 | -0.16(-1.72%) |
Dec 16, 2009 | 9.360 | 9.400 | 9.220 | 9.320 | 762,050 | +0.08(+0.87%) |
Dec 15, 2009 | 9.370 | 9.480 | 9.240 | 9.240 | 525,107 | -0.11(-1.18%) |
Dec 14, 2009 | 9.510 | 9.550 | 9.300 | 9.350 | 718,453 | +0.02(+0.21%) |
Dec 11, 2009 | 9.530 | 9.550 | 9.160 | 9.330 | 989,515 | -0.04(-0.43%) |
Dec 10, 2009 | 9.610 | 9.800 | 9.260 | 9.370 | 2,088,162 | +0.01(+0.11%) |
Dec 09, 2009 | 9.190 | 9.390 | 9.000 | 9.360 | 1,061,087 | +0.15(+1.63%) |
Dec 08, 2009 | 9.110 | 9.230 | 8.960 | 9.210 | 477,766 | +0.11(+1.21%) |
Dec 07, 2009 | 9.100 | 9.260 | 9.030 | 9.100 | 458,558 | +0.01(+0.11%) |
Dec 04, 2009 | 9.100 | 9.200 | 8.830 | 9.090 | 732,916 | +0.20(+2.25%) |
Dec 03, 2009 | 8.840 | 9.080 | 8.550 | 8.890 | 1,094,993 | +0.06(+0.68%) |
Dec 02, 2009 | 8.480 | 8.860 | 8.420 | 8.830 | 945,652 | +0.38(+4.50%) |
Dec 01, 2009 | 8.280 | 8.460 | 8.200 | 8.450 | 455,729 | +0.22(+2.67%) |
Nov 30, 2009 | 8.040 | 8.240 | 8.010 | 8.230 | 597,331 | +0.15(+1.86%) |
Nov 27, 2009 | 7.880 | 8.140 | 7.880 | 8.080 | 289,967 | -0.04(-0.49%) |
Nov 25, 2009 | 8.150 | 8.220 | 8.100 | 8.120 | 295,357 | -0.02(-0.25%) |
Nov 24, 2009 | 8.210 | 8.210 | 8.020 | 8.140 | 339,383 | -0.05(-0.61%) |
Nov 23, 2009 | 8.080 | 8.230 | 7.980 | 8.190 | 765,243 | +0.26(+3.28%) |
Nov 20, 2009 | 8.020 | 8.150 | 7.830 | 7.930 | 433,476 | -0.13(-1.61%) |
Nov 19, 2009 | 8.150 | 8.280 | 7.920 | 8.060 | 661,572 | -0.20(-2.42%) |
Nov 18, 2009 | 8.410 | 8.590 | 8.060 | 8.260 | 863,451 | -0.11(-1.31%) |
Nov 17, 2009 | 8.100 | 8.380 | 8.050 | 8.370 | 781,367 | +0.33(+4.10%) |
Nov 16, 2009 | 7.990 | 8.060 | 7.910 | 8.040 | 617,321 | +0.24(+3.08%) |
Nov 13, 2009 | 7.780 | 7.850 | 7.660 | 7.800 | 518,631 | +0.06(+0.78%) |
Nov 12, 2009 | 7.770 | 7.790 | 7.560 | 7.740 | 581,345 | -0.02(-0.26%) |
Nov 11, 2009 | 7.600 | 7.830 | 7.510 | 7.760 | 704,451 | +0.29(+3.88%) |
Nov 10, 2009 | 7.680 | 7.680 | 7.400 | 7.470 | 406,672 | -0.19(-2.48%) |
Nov 09, 2009 | 7.570 | 7.660 | 7.410 | 7.660 | 497,670 | +0.20(+2.68%) |
Nov 06, 2009 | 7.410 | 7.570 | 7.370 | 7.460 | 433,336 | +0.02(+0.27%) |
Nov 05, 2009 | 7.330 | 7.500 | 7.280 | 7.440 | 425,671 | +0.21(+2.90%) |
Nov 04, 2009 | 7.510 | 7.570 | 7.220 | 7.230 | 460,040 | -0.22(-2.95%) |
Nov 03, 2009 | 7.180 | 7.470 | 7.120 | 7.450 | 631,521 | +0.23(+3.19%) |