Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.253 | 8.294 | 8.050 | 8.266 | 61,045 | +0.16(+1.98%) |
Jan 28, 2010 | 8.294 | 8.294 | 7.994 | 8.106 | 31,773 | -0.19(-2.27%) |
Jan 27, 2010 | 8.036 | 8.329 | 8.022 | 8.294 | 21,108 | +0.24(+2.94%) |
Jan 26, 2010 | 8.211 | 8.266 | 7.987 | 8.057 | 31,210 | -0.20(-2.45%) |
Jan 25, 2010 | 8.294 | 8.392 | 8.183 | 8.259 | 13,814 | +0.06(+0.68%) |
Jan 22, 2010 | 8.253 | 8.273 | 8.155 | 8.204 | 35,867 | +0.01(+0.09%) |
Jan 21, 2010 | 8.385 | 8.385 | 8.162 | 8.197 | 42,120 | -0.15(-1.84%) |
Jan 20, 2010 | 8.315 | 8.455 | 8.155 | 8.350 | 43,059 | -0.02(-0.25%) |
Jan 19, 2010 | 8.364 | 8.392 | 8.239 | 8.371 | 34,865 | +0.03(+0.42%) |
Jan 15, 2010 | 8.448 | 8.336 | 8.336 | 8.336 | 61,784 | -0.07(-0.83%) |
Jan 14, 2010 | 8.287 | 8.441 | 8.287 | 8.406 | 11,564 | +0.13(+1.60%) |
Jan 13, 2010 | 8.287 | 8.350 | 8.232 | 8.273 | 31,840 | +0.01(+0.17%) |
Jan 12, 2010 | 8.225 | 8.294 | 8.190 | 8.259 | 25,631 | -0.03(-0.42%) |
Jan 11, 2010 | 8.336 | 8.371 | 8.106 | 8.294 | 24,998 | +0.01(+0.08%) |
Jan 08, 2010 | 8.197 | 8.350 | 8.169 | 8.287 | 16,787 | +0.07(+0.85%) |
Jan 07, 2010 | 8.232 | 8.232 | 8.127 | 8.218 | 35,730 | +0.08(+0.94%) |
Jan 06, 2010 | 8.218 | 8.378 | 8.134 | 8.141 | 59,488 | -0.06(-0.77%) |
Jan 05, 2010 | 8.266 | 8.329 | 8.204 | 8.204 | 74,142 | -0.06(-0.68%) |
Jan 04, 2010 | 8.273 | 8.294 | 8.099 | 8.259 | 49,166 | +0.10(+1.20%) |
Dec 31, 2009 | 8.343 | 8.162 | 8.162 | 8.162 | 47,735 | -0.18(-2.17%) |
Dec 30, 2009 | 8.273 | 8.357 | 8.239 | 8.343 | 44,636 | +0.06(+0.76%) |
Dec 29, 2009 | 8.322 | 8.357 | 8.280 | 8.280 | 14,788 | -0.01(-0.08%) |
Dec 28, 2009 | 8.336 | 8.392 | 8.218 | 8.287 | 9,793 | -0.05(-0.59%) |
Dec 24, 2009 | 8.364 | 8.392 | 8.336 | 8.336 | 9,382 | -0.01(-0.08%) |
Dec 23, 2009 | 8.378 | 8.392 | 8.246 | 8.343 | 75,101 | -0.01(-0.08%) |
Dec 22, 2009 | 8.357 | 8.427 | 8.064 | 8.350 | 27,970 | +0.01(+0.17%) |
Dec 21, 2009 | 8.322 | 8.441 | 8.225 | 8.336 | 39,359 | +0.03(+0.42%) |
Dec 18, 2009 | 8.322 | 8.322 | 8.225 | 8.301 | 138,516 | +0.07(+0.85%) |
Dec 17, 2009 | 8.280 | 8.378 | 8.211 | 8.232 | 23,533 | -0.08(-0.92%) |
Dec 16, 2009 | 8.253 | 8.476 | 8.162 | 8.308 | 86,262 | +0.15(+1.79%) |
Dec 15, 2009 | 8.573 | 8.573 | 8.162 | 8.162 | 72,674 | -0.48(-5.57%) |
Dec 14, 2009 | 8.525 | 8.762 | 8.525 | 8.643 | 27,027 | +0.15(+1.81%) |
Dec 11, 2009 | 8.441 | 8.720 | 8.357 | 8.490 | 16,380 | +0.12(+1.42%) |
Dec 10, 2009 | 8.559 | 8.650 | 8.211 | 8.371 | 34,464 | -0.17(-1.96%) |
Dec 09, 2009 | 8.615 | 8.615 | 8.490 | 8.539 | 15,940 | -0.04(-0.49%) |
Dec 08, 2009 | 8.629 | 8.790 | 8.580 | 8.580 | 22,232 | -0.08(-0.97%) |
Dec 07, 2009 | 8.852 | 8.852 | 8.601 | 8.664 | 39,729 | -0.17(-1.97%) |
Dec 04, 2009 | 8.832 | 8.894 | 8.650 | 8.838 | 32,979 | +0.18(+2.10%) |
Dec 03, 2009 | 8.971 | 8.978 | 8.629 | 8.657 | 21,157 | -0.26(-2.90%) |
Dec 02, 2009 | 8.915 | 8.999 | 8.734 | 8.915 | 27,116 | -0.02(-0.23%) |
Dec 01, 2009 | 8.894 | 8.936 | 8.657 | 8.936 | 61,974 | +0.10(+1.18%) |
Nov 30, 2009 | 8.622 | 8.873 | 8.322 | 8.832 | 94,346 | +0.21(+2.43%) |
Nov 27, 2009 | 8.615 | 8.832 | 8.615 | 8.622 | 28,721 | -0.13(-1.44%) |
Nov 25, 2009 | 9.159 | 9.194 | 8.622 | 8.748 | 102,592 | -0.40(-4.35%) |
Nov 24, 2009 | 9.208 | 9.215 | 9.006 | 9.145 | 53,319 | -0.06(-0.61%) |
Nov 23, 2009 | 8.999 | 9.278 | 8.922 | 9.201 | 60,179 | +0.22(+2.49%) |
Nov 20, 2009 | 8.762 | 8.999 | 8.762 | 8.978 | 48,363 | +0.06(+0.70%) |
Nov 19, 2009 | 8.706 | 9.027 | 8.483 | 8.915 | 66,702 | +0.14(+1.59%) |
Nov 18, 2009 | 9.020 | 9.020 | 8.699 | 8.776 | 20,524 | +0.01(+0.08%) |
Nov 17, 2009 | 8.720 | 8.832 | 8.518 | 8.769 | 30,540 | +0.00(+0.00%) |
Nov 16, 2009 | 8.601 | 8.859 | 8.601 | 8.769 | 49,065 | +0.27(+3.12%) |
Nov 13, 2009 | 8.371 | 8.539 | 8.273 | 8.504 | 30,621 | +0.09(+1.08%) |
Nov 12, 2009 | 8.692 | 8.692 | 8.371 | 8.413 | 71,774 | -0.32(-3.67%) |
Nov 11, 2009 | 8.587 | 8.741 | 8.511 | 8.734 | 27,794 | +0.25(+2.96%) |
Nov 10, 2009 | 8.636 | 8.741 | 8.483 | 8.483 | 19,769 | -0.22(-2.56%) |
Nov 09, 2009 | 8.532 | 8.748 | 8.413 | 8.706 | 35,913 | +0.22(+2.63%) |
Nov 06, 2009 | 8.615 | 8.615 | 8.476 | 8.483 | 29,749 | -0.22(-2.56%) |
Nov 05, 2009 | 8.497 | 8.748 | 8.483 | 8.706 | 34,322 | +0.31(+3.74%) |
Nov 04, 2009 | 8.769 | 8.769 | 8.392 | 8.392 | 57,750 | -0.36(-4.07%) |
Nov 03, 2009 | 8.476 | 8.755 | 8.476 | 8.748 | 50,945 | +0.29(+3.47%) |