Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.409 | 8.637 | 8.402 | 8.536 | 76,592 | +0.15(+1.84%) |
Jan 28, 2010 | 8.543 | 8.617 | 8.294 | 8.382 | 46,211 | -0.14(-1.65%) |
Jan 27, 2010 | 8.415 | 8.570 | 8.328 | 8.523 | 61,681 | +0.09(+1.04%) |
Jan 26, 2010 | 8.435 | 8.543 | 8.321 | 8.435 | 45,328 | -0.01(-0.16%) |
Jan 25, 2010 | 8.529 | 8.529 | 8.274 | 8.449 | 36,679 | +0.04(+0.48%) |
Jan 22, 2010 | 8.335 | 8.644 | 8.301 | 8.409 | 36,076 | +0.14(+1.71%) |
Jan 21, 2010 | 8.449 | 8.550 | 8.241 | 8.267 | 42,679 | -0.14(-1.68%) |
Jan 20, 2010 | 8.368 | 8.657 | 8.261 | 8.409 | 162,258 | -0.05(-0.63%) |
Jan 19, 2010 | 8.308 | 8.580 | 7.851 | 8.462 | 35,432 | +0.19(+2.36%) |
Jan 15, 2010 | 8.476 | 8.267 | 8.267 | 8.267 | 57,623 | -0.17(-1.99%) |
Jan 14, 2010 | 8.449 | 8.724 | 8.361 | 8.435 | 64,432 | -0.02(-0.24%) |
Jan 13, 2010 | 8.496 | 8.778 | 8.435 | 8.456 | 20,516 | +0.02(+0.24%) |
Jan 12, 2010 | 8.650 | 8.764 | 8.388 | 8.435 | 28,527 | -0.28(-3.24%) |
Jan 11, 2010 | 8.946 | 9.178 | 8.684 | 8.717 | 33,605 | -0.15(-1.74%) |
Jan 08, 2010 | 8.576 | 8.905 | 8.536 | 8.872 | 88,898 | +0.32(+3.69%) |
Jan 07, 2010 | 8.610 | 8.610 | 8.442 | 8.556 | 25,254 | +0.11(+1.27%) |
Jan 06, 2010 | 8.509 | 8.697 | 8.422 | 8.449 | 42,760 | -0.05(-0.55%) |
Jan 05, 2010 | 8.590 | 8.664 | 8.489 | 8.496 | 138,874 | -0.07(-0.78%) |
Jan 04, 2010 | 8.442 | 8.644 | 8.415 | 8.563 | 42,791 | +0.26(+3.07%) |
Dec 31, 2009 | 8.442 | 8.308 | 8.308 | 8.308 | 34,544 | -0.10(-1.20%) |
Dec 30, 2009 | 8.456 | 8.550 | 8.301 | 8.409 | 57,701 | -0.06(-0.71%) |
Dec 29, 2009 | 8.556 | 8.677 | 8.368 | 8.469 | 36,229 | +0.01(+0.08%) |
Dec 28, 2009 | 8.630 | 8.630 | 8.429 | 8.462 | 29,478 | -0.11(-1.25%) |
Dec 24, 2009 | 8.610 | 8.610 | 8.563 | 8.570 | 3,895 | +0.02(+0.24%) |
Dec 23, 2009 | 8.509 | 8.610 | 8.462 | 8.550 | 46,287 | +0.07(+0.87%) |
Dec 22, 2009 | 8.536 | 8.597 | 8.348 | 8.476 | 56,857 | -0.01(-0.16%) |
Dec 21, 2009 | 8.563 | 8.583 | 8.476 | 8.489 | 52,364 | -0.04(-0.47%) |
Dec 18, 2009 | 8.509 | 8.630 | 8.476 | 8.529 | 105,801 | +0.10(+1.20%) |
Dec 17, 2009 | 8.496 | 8.603 | 8.361 | 8.429 | 30,269 | -0.07(-0.87%) |
Dec 16, 2009 | 8.523 | 8.677 | 8.442 | 8.503 | 27,755 | +0.07(+0.88%) |
Dec 15, 2009 | 8.570 | 8.711 | 8.429 | 8.429 | 57,719 | -0.13(-1.49%) |
Dec 14, 2009 | 8.576 | 8.630 | 8.435 | 8.556 | 17,318 | +0.06(+0.71%) |
Dec 11, 2009 | 8.496 | 8.603 | 8.254 | 8.496 | 43,942 | +0.01(+0.16%) |
Dec 10, 2009 | 8.570 | 8.717 | 8.247 | 8.482 | 71,248 | -0.09(-1.10%) |
Dec 09, 2009 | 8.026 | 8.576 | 8.026 | 8.576 | 36,213 | +0.52(+6.42%) |
Dec 08, 2009 | 8.006 | 8.556 | 8.006 | 8.059 | 16,686 | -0.05(-0.58%) |
Dec 07, 2009 | 8.482 | 8.503 | 7.959 | 8.106 | 22,660 | -0.40(-4.74%) |
Dec 04, 2009 | 8.200 | 8.570 | 8.147 | 8.509 | 26,143 | +0.50(+6.29%) |
Dec 03, 2009 | 8.610 | 8.610 | 7.952 | 8.006 | 37,648 | -0.59(-6.87%) |
Dec 02, 2009 | 8.650 | 8.744 | 8.133 | 8.597 | 78,881 | +0.34(+4.07%) |
Dec 01, 2009 | 8.375 | 8.597 | 7.421 | 8.261 | 84,285 | +0.07(+0.82%) |
Nov 30, 2009 | 7.972 | 8.220 | 7.347 | 8.194 | 47,850 | +0.26(+3.21%) |
Nov 27, 2009 | 8.133 | 8.657 | 7.938 | 7.938 | 22,087 | -0.34(-4.14%) |
Nov 25, 2009 | 8.261 | 8.395 | 8.200 | 8.281 | 16,533 | +0.03(+0.41%) |
Nov 24, 2009 | 8.415 | 8.415 | 8.066 | 8.247 | 33,501 | -0.09(-1.13%) |
Nov 23, 2009 | 8.274 | 8.657 | 8.180 | 8.341 | 21,898 | +0.21(+2.56%) |
Nov 20, 2009 | 8.113 | 8.207 | 7.938 | 8.133 | 20,640 | -0.01(-0.16%) |
Nov 19, 2009 | 8.422 | 8.422 | 8.073 | 8.147 | 38,488 | -0.37(-4.34%) |
Nov 18, 2009 | 8.435 | 8.623 | 8.261 | 8.516 | 12,997 | +0.07(+0.79%) |
Nov 17, 2009 | 8.194 | 8.482 | 8.126 | 8.449 | 19,974 | -0.15(-1.80%) |
Nov 16, 2009 | 8.335 | 9.000 | 8.335 | 8.603 | 28,139 | +0.36(+4.40%) |
Nov 13, 2009 | 8.227 | 8.429 | 8.173 | 8.241 | 14,827 | +0.11(+1.32%) |
Nov 12, 2009 | 8.247 | 8.301 | 8.126 | 8.133 | 30,596 | -0.21(-2.57%) |
Nov 11, 2009 | 8.314 | 8.348 | 8.039 | 8.348 | 20,159 | +0.13(+1.64%) |
Nov 10, 2009 | 8.456 | 8.543 | 8.140 | 8.214 | 13,053 | -0.32(-3.70%) |
Nov 09, 2009 | 8.409 | 8.590 | 8.281 | 8.529 | 35,839 | +0.22(+2.67%) |
Nov 06, 2009 | 8.120 | 8.409 | 8.120 | 8.308 | 14,356 | +0.09(+1.06%) |
Nov 05, 2009 | 7.891 | 8.361 | 7.891 | 8.220 | 30,178 | +0.43(+5.52%) |
Nov 04, 2009 | 8.120 | 8.489 | 7.784 | 7.791 | 30,397 | -0.31(-3.81%) |
Nov 03, 2009 | 8.227 | 8.314 | 7.750 | 8.100 | 59,491 | -0.17(-2.03%) |