Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.258 | 8.258 | 8.158 | 8.207 | 936,083 | -0.00(-0.05%) |
Jan 28, 2010 | 8.324 | 8.324 | 8.140 | 8.211 | 381,194 | -0.10(-1.22%) |
Jan 27, 2010 | 8.229 | 8.317 | 8.207 | 8.313 | 149,084 | +0.03(+0.31%) |
Jan 26, 2010 | 8.314 | 8.356 | 8.280 | 8.287 | 270,825 | -0.06(-0.71%) |
Jan 25, 2010 | 8.361 | 8.381 | 8.160 | 8.346 | 311,224 | +0.08(+1.02%) |
Jan 22, 2010 | 8.375 | 8.399 | 8.230 | 8.262 | 327,566 | -0.10(-1.16%) |
Jan 21, 2010 | 8.575 | 8.634 | 8.288 | 8.359 | 466,408 | -0.18(-2.08%) |
Jan 20, 2010 | 8.601 | 8.601 | 8.382 | 8.537 | 316,063 | -0.12(-1.42%) |
Jan 19, 2010 | 8.605 | 8.659 | 8.559 | 8.659 | 377,676 | +0.04(+0.49%) |
Jan 18, 2010 | 8.757 | 8.757 | 8.512 | 8.617 | 378,409 | +0.00(+0.00%) |
Jan 15, 2010 | 8.757 | 8.757 | 8.512 | 8.617 | 378,409 | -0.09(-1.07%) |
Jan 14, 2010 | 8.722 | 8.767 | 8.698 | 8.710 | 119,757 | -0.01(-0.15%) |
Jan 13, 2010 | 8.703 | 8.742 | 8.642 | 8.723 | 212,274 | +0.05(+0.59%) |
Jan 12, 2010 | 8.601 | 8.716 | 8.601 | 8.672 | 235,409 | +0.03(+0.34%) |
Jan 11, 2010 | 8.709 | 8.711 | 8.596 | 8.642 | 139,333 | -0.00(-0.05%) |
Jan 08, 2010 | 8.617 | 8.649 | 8.575 | 8.647 | 208,548 | +0.05(+0.64%) |
Jan 07, 2010 | 8.611 | 8.614 | 8.530 | 8.592 | 255,013 | -0.00(-0.05%) |
Jan 06, 2010 | 8.616 | 8.662 | 8.574 | 8.596 | 345,785 | -0.00(-0.05%) |
Jan 05, 2010 | 8.878 | 8.885 | 8.593 | 8.600 | 1,108,310 | -0.26(-2.96%) |
Jan 04, 2010 | 8.875 | 8.885 | 8.786 | 8.862 | 218,332 | +0.09(+1.01%) |
Jan 01, 2010 | 8.887 | 8.923 | 8.756 | 8.774 | 265,190 | +0.00(+0.00%) |
Dec 31, 2009 | 8.887 | 8.923 | 8.756 | 8.774 | 265,190 | -0.14(-1.52%) |
Dec 30, 2009 | 8.875 | 8.924 | 8.813 | 8.909 | 229,741 | +0.00(+0.00%) |
Dec 29, 2009 | 8.862 | 8.926 | 8.840 | 8.909 | 224,445 | +0.03(+0.38%) |
Dec 28, 2009 | 8.900 | 8.900 | 8.806 | 8.875 | 172,343 | -0.02(-0.24%) |
Dec 25, 2009 | 8.886 | 8.909 | 8.864 | 8.896 | 42,772 | +0.00(+0.00%) |
Dec 24, 2009 | 8.886 | 8.909 | 8.864 | 8.896 | 42,772 | +0.02(+0.24%) |
Dec 23, 2009 | 8.863 | 8.910 | 8.770 | 8.875 | 207,733 | +0.06(+0.72%) |
Dec 22, 2009 | 8.836 | 8.873 | 8.812 | 8.812 | 250,082 | -0.03(-0.33%) |
Dec 21, 2009 | 8.839 | 8.922 | 8.814 | 8.841 | 204,868 | +0.00(+0.05%) |
Dec 18, 2009 | 8.844 | 8.844 | 8.717 | 8.837 | 1,247,790 | +0.05(+0.63%) |
Dec 17, 2009 | 8.711 | 8.804 | 8.654 | 8.782 | 529,092 | +0.04(+0.48%) |
Dec 16, 2009 | 8.826 | 8.838 | 8.727 | 8.740 | 360,491 | -0.04(-0.48%) |
Dec 15, 2009 | 8.836 | 8.839 | 8.765 | 8.782 | 437,448 | -0.04(-0.48%) |
Dec 14, 2009 | 8.837 | 8.837 | 8.748 | 8.824 | 241,993 | +0.03(+0.38%) |
Dec 11, 2009 | 8.717 | 8.791 | 8.609 | 8.791 | 320,103 | +0.12(+1.37%) |
Dec 10, 2009 | 8.711 | 8.736 | 8.606 | 8.672 | 219,588 | +0.02(+0.20%) |
Dec 09, 2009 | 8.685 | 8.685 | 8.596 | 8.655 | 208,929 | -0.03(-0.34%) |
Dec 08, 2009 | 8.663 | 8.761 | 8.616 | 8.685 | 255,353 | -0.05(-0.58%) |
Dec 07, 2009 | 8.753 | 8.777 | 8.657 | 8.736 | 285,517 | +0.01(+0.10%) |
Dec 04, 2009 | 8.710 | 8.730 | 8.597 | 8.727 | 309,995 | +0.15(+1.78%) |
Dec 03, 2009 | 8.634 | 8.710 | 8.570 | 8.575 | 190,642 | -0.05(-0.64%) |
Dec 02, 2009 | 8.571 | 8.679 | 8.546 | 8.630 | 320,959 | +0.08(+0.99%) |
Dec 01, 2009 | 8.528 | 8.565 | 8.437 | 8.545 | 231,790 | +0.11(+1.35%) |
Nov 30, 2009 | 8.424 | 8.436 | 8.203 | 8.431 | 552,310 | +0.02(+0.25%) |
Nov 27, 2009 | 8.383 | 8.510 | 8.383 | 8.410 | 241,983 | -0.13(-1.54%) |
Nov 26, 2009 | 8.568 | 8.614 | 8.539 | 8.541 | 190,188 | +0.00(+0.00%) |
Nov 25, 2009 | 8.568 | 8.614 | 8.539 | 8.541 | 190,188 | -0.02(-0.20%) |
Nov 24, 2009 | 8.553 | 8.599 | 8.504 | 8.558 | 277,385 | -0.01(-0.15%) |
Nov 23, 2009 | 8.580 | 8.660 | 8.512 | 8.571 | 365,538 | +0.09(+1.10%) |
Nov 20, 2009 | 8.448 | 8.548 | 8.327 | 8.477 | 412,501 | -0.02(-0.25%) |
Nov 19, 2009 | 8.598 | 8.635 | 8.472 | 8.499 | 441,641 | -0.15(-1.71%) |
Nov 18, 2009 | 8.707 | 8.746 | 8.625 | 8.647 | 165,052 | -0.03(-0.39%) |
Nov 17, 2009 | 8.705 | 8.719 | 8.630 | 8.681 | 232,147 | -0.03(-0.39%) |
Nov 16, 2009 | 8.651 | 8.744 | 8.535 | 8.714 | 365,207 | +0.14(+1.58%) |
Nov 13, 2009 | 8.628 | 8.628 | 8.504 | 8.579 | 190,975 | +0.00(+0.05%) |
Nov 12, 2009 | 8.767 | 8.772 | 8.575 | 8.575 | 298,788 | -0.22(-2.45%) |
Nov 11, 2009 | 8.890 | 8.890 | 8.681 | 8.791 | 184,027 | -0.04(-0.43%) |
Nov 10, 2009 | 8.819 | 8.867 | 8.753 | 8.829 | 344,522 | +0.00(+0.00%) |
Nov 09, 2009 | 8.826 | 8.853 | 8.780 | 8.829 | 349,463 | +0.09(+1.07%) |
Nov 06, 2009 | 8.651 | 8.816 | 8.604 | 8.736 | 189,772 | +0.03(+0.34%) |
Nov 05, 2009 | 8.521 | 8.740 | 8.470 | 8.706 | 425,671 | +0.24(+2.80%) |
Nov 04, 2009 | 8.644 | 8.644 | 8.445 | 8.469 | 340,917 | -0.14(-1.62%) |
Nov 03, 2009 | 8.504 | 8.609 | 8.397 | 8.609 | 373,700 | +0.07(+0.79%) |