Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.568 | 9.730 | 9.320 | 9.320 | 593,457 | -0.25(-2.64%) |
Jan 28, 2010 | 9.633 | 9.730 | 9.507 | 9.573 | 491,121 | -0.06(-0.58%) |
Jan 27, 2010 | 9.497 | 9.649 | 9.497 | 9.628 | 588,575 | +0.07(+0.74%) |
Jan 26, 2010 | 9.517 | 9.608 | 9.512 | 9.558 | 352,846 | -0.01(-0.11%) |
Jan 25, 2010 | 9.618 | 9.664 | 9.416 | 9.568 | 496,094 | +0.01(+0.11%) |
Jan 22, 2010 | 9.775 | 9.836 | 9.553 | 9.558 | 590,891 | -0.19(-1.97%) |
Jan 21, 2010 | 9.694 | 9.846 | 9.608 | 9.750 | 806,540 | +0.10(+1.00%) |
Jan 20, 2010 | 9.396 | 9.674 | 9.365 | 9.654 | 1,100,644 | +0.27(+2.86%) |
Jan 19, 2010 | 9.355 | 9.583 | 9.335 | 9.386 | 1,743,323 | +0.24(+2.60%) |
Jan 15, 2010 | 9.285 | 9.148 | 9.148 | 9.148 | 801,272 | -0.09(-0.99%) |
Jan 14, 2010 | 9.219 | 9.350 | 9.183 | 9.239 | 440,134 | +0.06(+0.66%) |
Jan 13, 2010 | 9.108 | 9.234 | 9.087 | 9.178 | 440,717 | +0.10(+1.06%) |
Jan 12, 2010 | 9.017 | 9.113 | 8.956 | 9.082 | 426,839 | +0.04(+0.39%) |
Jan 11, 2010 | 9.103 | 9.168 | 8.981 | 9.047 | 477,737 | +0.00(+0.00%) |
Jan 08, 2010 | 9.067 | 9.153 | 8.964 | 9.047 | 643,260 | -0.03(-0.28%) |
Jan 07, 2010 | 9.077 | 9.168 | 9.022 | 9.072 | 435,625 | +0.01(+0.11%) |
Jan 06, 2010 | 9.032 | 9.173 | 8.971 | 9.062 | 393,689 | +0.05(+0.56%) |
Jan 05, 2010 | 9.027 | 9.092 | 8.850 | 9.011 | 1,801,631 | -0.02(-0.17%) |
Jan 04, 2010 | 8.991 | 9.128 | 8.961 | 9.027 | 827,029 | +0.10(+1.08%) |
Dec 31, 2009 | 9.011 | 8.931 | 8.931 | 8.931 | 1,302,166 | -0.08(-0.90%) |
Dec 30, 2009 | 9.072 | 9.103 | 8.976 | 9.011 | 751,477 | -0.06(-0.67%) |
Dec 29, 2009 | 9.072 | 9.097 | 9.052 | 9.072 | 325,017 | +0.01(+0.06%) |
Dec 28, 2009 | 9.153 | 9.214 | 9.032 | 9.067 | 240,077 | -0.09(-0.99%) |
Dec 24, 2009 | 9.092 | 9.194 | 9.006 | 9.158 | 326,882 | +0.06(+0.67%) |
Dec 23, 2009 | 9.133 | 9.229 | 9.027 | 9.097 | 518,007 | -0.07(-0.72%) |
Dec 22, 2009 | 9.148 | 9.239 | 9.133 | 9.163 | 284,483 | +0.07(+0.78%) |
Dec 21, 2009 | 9.244 | 9.244 | 9.032 | 9.092 | 468,412 | -0.10(-1.10%) |
Dec 18, 2009 | 8.976 | 9.204 | 8.941 | 9.194 | 1,058,717 | +0.23(+2.54%) |
Dec 17, 2009 | 9.280 | 9.290 | 8.890 | 8.966 | 891,271 | -0.32(-3.48%) |
Dec 16, 2009 | 9.274 | 9.510 | 9.244 | 9.290 | 1,013,202 | +0.06(+0.60%) |
Dec 15, 2009 | 9.148 | 9.279 | 9.148 | 9.234 | 768,681 | +0.10(+1.05%) |
Dec 14, 2009 | 9.072 | 9.143 | 9.027 | 9.138 | 457,298 | +0.11(+1.23%) |
Dec 11, 2009 | 9.011 | 9.062 | 8.956 | 9.027 | 391,191 | +0.05(+0.56%) |
Dec 10, 2009 | 8.951 | 9.092 | 8.920 | 8.976 | 977,989 | +0.06(+0.68%) |
Dec 09, 2009 | 8.799 | 8.926 | 8.769 | 8.915 | 373,950 | +0.10(+1.09%) |
Dec 08, 2009 | 8.855 | 8.910 | 8.784 | 8.819 | 431,765 | -0.10(-1.13%) |
Dec 07, 2009 | 8.870 | 8.951 | 8.855 | 8.920 | 231,580 | +0.07(+0.74%) |
Dec 04, 2009 | 8.698 | 8.865 | 8.683 | 8.855 | 580,643 | +0.22(+2.52%) |
Dec 03, 2009 | 8.597 | 8.678 | 8.541 | 8.637 | 535,646 | +0.06(+0.65%) |
Dec 02, 2009 | 8.344 | 8.637 | 8.344 | 8.582 | 564,802 | +0.25(+2.97%) |
Dec 01, 2009 | 8.359 | 8.420 | 8.283 | 8.334 | 621,488 | +0.03(+0.37%) |
Nov 30, 2009 | 8.324 | 8.374 | 8.142 | 8.304 | 515,132 | -0.06(-0.67%) |
Nov 27, 2009 | 8.339 | 8.531 | 8.253 | 8.359 | 150,483 | -0.13(-1.49%) |
Nov 25, 2009 | 8.405 | 8.536 | 8.384 | 8.486 | 296,464 | +0.07(+0.78%) |
Nov 24, 2009 | 8.395 | 8.430 | 8.283 | 8.420 | 323,593 | +0.03(+0.36%) |
Nov 23, 2009 | 8.298 | 8.435 | 8.298 | 8.389 | 366,859 | +0.17(+2.09%) |
Nov 20, 2009 | 8.223 | 8.319 | 8.152 | 8.218 | 339,712 | -0.02(-0.25%) |
Nov 19, 2009 | 8.369 | 8.425 | 8.197 | 8.238 | 512,114 | -0.20(-2.34%) |
Nov 18, 2009 | 8.430 | 8.506 | 8.258 | 8.435 | 652,938 | +0.02(+0.24%) |
Nov 17, 2009 | 8.309 | 8.475 | 8.218 | 8.415 | 520,026 | +0.11(+1.28%) |
Nov 16, 2009 | 8.233 | 8.369 | 8.162 | 8.309 | 683,320 | +0.15(+1.80%) |
Nov 13, 2009 | 8.081 | 8.177 | 8.076 | 8.162 | 814,859 | +0.07(+0.88%) |
Nov 12, 2009 | 8.243 | 8.266 | 8.076 | 8.091 | 623,798 | -0.14(-1.66%) |
Nov 11, 2009 | 8.344 | 8.369 | 8.147 | 8.228 | 595,312 | -0.04(-0.49%) |
Nov 10, 2009 | 8.293 | 8.374 | 8.233 | 8.268 | 544,855 | -0.03(-0.30%) |
Nov 09, 2009 | 8.263 | 8.314 | 8.213 | 8.293 | 406,602 | +0.08(+0.99%) |
Nov 06, 2009 | 8.041 | 8.263 | 8.041 | 8.213 | 434,712 | +0.15(+1.82%) |
Nov 05, 2009 | 7.970 | 8.116 | 7.914 | 8.066 | 784,434 | +0.12(+1.53%) |
Nov 04, 2009 | 7.975 | 8.091 | 7.924 | 7.944 | 718,768 | -0.01(-0.06%) |
Nov 03, 2009 | 8.010 | 8.101 | 7.889 | 7.950 | 1,088,488 | -0.07(-0.82%) |