Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.727 | 9.963 | 9.112 | 9.141 | 1,884,199 | -0.67(-6.82%) |
Jan 28, 2010 | 9.957 | 10.03 | 9.504 | 9.810 | 1,242,558 | -0.15(-1.54%) |
Jan 27, 2010 | 9.466 | 9.995 | 9.466 | 9.963 | 1,558,252 | +0.43(+4.48%) |
Jan 26, 2010 | 9.504 | 9.715 | 9.466 | 9.536 | 1,016,137 | +0.02(+0.20%) |
Jan 25, 2010 | 9.421 | 9.555 | 9.313 | 9.517 | 664,054 | +0.18(+1.98%) |
Jan 22, 2010 | 9.613 | 9.753 | 9.275 | 9.332 | 684,271 | -0.27(-2.85%) |
Jan 21, 2010 | 9.345 | 9.689 | 9.300 | 9.606 | 1,281,329 | +0.25(+2.66%) |
Jan 20, 2010 | 9.256 | 9.402 | 9.083 | 9.358 | 637,105 | +0.04(+0.41%) |
Jan 19, 2010 | 9.077 | 9.332 | 9.071 | 9.319 | 690,486 | +0.26(+2.89%) |
Jan 15, 2010 | 9.205 | 9.058 | 9.058 | 9.058 | 730,581 | -0.13(-1.46%) |
Jan 14, 2010 | 9.058 | 9.230 | 9.007 | 9.192 | 789,287 | +0.14(+1.55%) |
Jan 13, 2010 | 9.039 | 9.147 | 8.905 | 9.052 | 589,019 | +0.03(+0.35%) |
Jan 12, 2010 | 8.797 | 9.032 | 8.765 | 9.020 | 1,452,022 | +0.18(+2.02%) |
Jan 11, 2010 | 8.867 | 8.873 | 8.701 | 8.841 | 1,192,249 | -0.01(-0.14%) |
Jan 08, 2010 | 8.829 | 8.943 | 8.771 | 8.854 | 937,827 | -0.03(-0.29%) |
Jan 07, 2010 | 8.854 | 8.924 | 8.720 | 8.880 | 1,777,942 | +0.03(+0.29%) |
Jan 06, 2010 | 8.809 | 8.937 | 8.739 | 8.854 | 1,067,386 | +0.06(+0.65%) |
Jan 05, 2010 | 8.860 | 8.924 | 8.714 | 8.797 | 926,519 | -0.05(-0.58%) |
Jan 04, 2010 | 8.873 | 8.918 | 8.790 | 8.848 | 448,293 | +0.10(+1.17%) |
Dec 31, 2009 | 8.752 | 8.746 | 8.746 | 8.746 | 698,264 | -0.08(-0.87%) |
Dec 30, 2009 | 8.765 | 8.860 | 8.682 | 8.822 | 456,449 | +0.01(+0.14%) |
Dec 29, 2009 | 8.784 | 8.924 | 8.778 | 8.809 | 500,610 | +0.03(+0.29%) |
Dec 28, 2009 | 8.816 | 8.854 | 8.739 | 8.784 | 352,776 | -0.02(-0.22%) |
Dec 24, 2009 | 8.682 | 8.809 | 8.676 | 8.803 | 113,898 | +0.13(+1.47%) |
Dec 23, 2009 | 8.701 | 8.747 | 8.631 | 8.676 | 582,269 | -0.01(-0.07%) |
Dec 22, 2009 | 8.637 | 8.720 | 8.567 | 8.682 | 552,874 | +0.04(+0.44%) |
Dec 21, 2009 | 8.631 | 8.656 | 8.510 | 8.644 | 879,611 | +0.04(+0.44%) |
Dec 18, 2009 | 8.204 | 8.605 | 8.108 | 8.605 | 2,345,203 | +0.50(+6.13%) |
Dec 17, 2009 | 8.210 | 8.306 | 8.102 | 8.108 | 694,851 | -0.15(-1.78%) |
Dec 16, 2009 | 8.229 | 8.322 | 8.159 | 8.255 | 485,767 | +0.06(+0.70%) |
Dec 15, 2009 | 8.293 | 8.331 | 8.191 | 8.197 | 499,198 | -0.15(-1.76%) |
Dec 14, 2009 | 8.217 | 8.350 | 8.172 | 8.344 | 413,802 | +0.06(+0.69%) |
Dec 11, 2009 | 8.210 | 8.299 | 8.121 | 8.287 | 367,714 | +0.13(+1.56%) |
Dec 10, 2009 | 8.280 | 8.287 | 8.083 | 8.159 | 421,581 | -0.10(-1.23%) |
Dec 09, 2009 | 8.363 | 8.363 | 8.172 | 8.261 | 325,563 | -0.07(-0.84%) |
Dec 08, 2009 | 8.274 | 8.427 | 8.255 | 8.331 | 628,375 | +0.03(+0.31%) |
Dec 07, 2009 | 8.280 | 8.389 | 8.236 | 8.306 | 589,934 | +0.00(+0.00%) |
Dec 04, 2009 | 8.287 | 8.382 | 8.134 | 8.306 | 716,970 | +0.18(+2.20%) |
Dec 03, 2009 | 8.363 | 8.542 | 8.121 | 8.127 | 552,912 | -0.22(-2.60%) |
Dec 02, 2009 | 8.306 | 8.535 | 8.236 | 8.344 | 698,533 | +0.03(+0.31%) |
Dec 01, 2009 | 8.427 | 8.452 | 8.229 | 8.319 | 541,759 | -0.02(-0.23%) |
Nov 30, 2009 | 8.376 | 8.421 | 8.274 | 8.338 | 1,075,602 | -0.01(-0.15%) |
Nov 27, 2009 | 8.287 | 8.433 | 8.287 | 8.350 | 640,933 | -0.04(-0.46%) |
Nov 25, 2009 | 8.542 | 8.579 | 8.382 | 8.389 | 551,503 | -0.08(-0.90%) |
Nov 24, 2009 | 8.574 | 8.605 | 8.338 | 8.465 | 841,177 | -0.08(-0.90%) |
Nov 23, 2009 | 8.446 | 8.701 | 8.363 | 8.542 | 1,002,277 | +0.15(+1.75%) |
Nov 20, 2009 | 8.363 | 8.548 | 8.350 | 8.395 | 657,324 | -0.04(-0.53%) |
Nov 19, 2009 | 8.542 | 8.574 | 8.427 | 8.440 | 1,057,249 | -0.18(-2.07%) |
Nov 18, 2009 | 8.478 | 8.650 | 8.411 | 8.618 | 1,181,419 | +0.17(+1.96%) |
Nov 17, 2009 | 8.350 | 8.494 | 8.344 | 8.452 | 2,750,882 | +0.08(+0.91%) |
Nov 16, 2009 | 7.898 | 8.452 | 7.898 | 8.376 | 2,685,352 | +0.54(+6.83%) |
Nov 13, 2009 | 7.745 | 7.847 | 7.656 | 7.840 | 1,203,723 | +0.10(+1.23%) |
Nov 12, 2009 | 7.719 | 7.866 | 7.649 | 7.745 | 1,459,225 | -0.01(-0.16%) |
Nov 11, 2009 | 7.662 | 7.866 | 7.649 | 7.758 | 1,790,888 | +0.16(+2.10%) |
Nov 10, 2009 | 7.713 | 7.770 | 7.592 | 7.598 | 2,549,844 | -0.18(-2.30%) |
Nov 09, 2009 | 7.917 | 7.962 | 7.719 | 7.777 | 3,273,321 | -0.06(-0.73%) |
Nov 06, 2009 | 7.904 | 8.006 | 7.761 | 7.834 | 1,789,294 | -0.14(-1.76%) |
Nov 05, 2009 | 8.013 | 8.070 | 7.917 | 7.974 | 1,191,668 | +0.03(+0.40%) |
Nov 04, 2009 | 8.293 | 8.319 | 7.942 | 7.942 | 1,168,264 | -0.31(-3.71%) |
Nov 03, 2009 | 8.223 | 8.287 | 8.134 | 8.248 | 1,379,120 | -0.03(-0.38%) |