Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.295 | 9.295 | 8.716 | 8.726 | 439,496 | -0.61(-6.52%) |
Jan 28, 2010 | 9.354 | 9.374 | 9.225 | 9.334 | 104,367 | -0.01(-0.08%) |
Jan 27, 2010 | 9.334 | 9.374 | 8.786 | 9.341 | 277,893 | +0.01(+0.07%) |
Jan 26, 2010 | 9.414 | 9.464 | 9.235 | 9.334 | 260,009 | -0.08(-0.85%) |
Jan 25, 2010 | 9.554 | 9.614 | 9.315 | 9.414 | 192,007 | -0.07(-0.74%) |
Jan 22, 2010 | 9.763 | 9.763 | 9.414 | 9.484 | 245,354 | -0.28(-2.86%) |
Jan 21, 2010 | 10.27 | 10.27 | 9.743 | 9.763 | 134,735 | -0.45(-4.39%) |
Jan 20, 2010 | 10.39 | 10.50 | 10.08 | 10.21 | 240,976 | -0.29(-2.75%) |
Jan 19, 2010 | 10.72 | 10.81 | 10.42 | 10.50 | 193,871 | -0.24(-2.23%) |
Jan 15, 2010 | 10.94 | 10.74 | 10.74 | 10.74 | 175,177 | -0.11(-1.01%) |
Jan 14, 2010 | 10.75 | 11.09 | 10.59 | 10.85 | 449,576 | +0.12(+1.12%) |
Jan 13, 2010 | 10.50 | 10.76 | 10.47 | 10.73 | 229,894 | +0.19(+1.80%) |
Jan 12, 2010 | 10.53 | 10.65 | 10.43 | 10.54 | 247,507 | -0.04(-0.38%) |
Jan 11, 2010 | 10.79 | 11.04 | 10.36 | 10.58 | 435,546 | -0.15(-1.39%) |
Jan 08, 2010 | 10.46 | 10.78 | 10.29 | 10.73 | 582,445 | +0.25(+2.38%) |
Jan 07, 2010 | 9.753 | 10.53 | 9.674 | 10.48 | 766,990 | +0.74(+7.57%) |
Jan 06, 2010 | 9.674 | 9.813 | 9.534 | 9.743 | 495,592 | +0.07(+0.72%) |
Jan 05, 2010 | 9.115 | 9.694 | 9.065 | 9.674 | 728,956 | +0.60(+6.59%) |
Jan 04, 2010 | 9.005 | 9.165 | 8.936 | 9.075 | 301,495 | +0.04(+0.44%) |
Dec 31, 2009 | 8.975 | 9.035 | 9.035 | 9.035 | 127,647 | +0.00(+0.00%) |
Dec 30, 2009 | 8.975 | 9.035 | 8.936 | 9.035 | 110,208 | +0.06(+0.67%) |
Dec 29, 2009 | 8.975 | 9.005 | 8.856 | 8.975 | 331,392 | +0.06(+0.67%) |
Dec 28, 2009 | 8.946 | 9.065 | 8.726 | 8.916 | 499,574 | -0.03(-0.33%) |
Dec 24, 2009 | 8.956 | 8.966 | 8.876 | 8.946 | 115,114 | +0.00(+0.00%) |
Dec 23, 2009 | 8.876 | 8.956 | 8.796 | 8.946 | 228,708 | +0.03(+0.34%) |
Dec 22, 2009 | 8.956 | 8.956 | 8.776 | 8.916 | 221,585 | -0.02(-0.22%) |
Dec 21, 2009 | 8.896 | 8.995 | 8.826 | 8.936 | 248,708 | +0.06(+0.67%) |
Dec 18, 2009 | 8.876 | 8.916 | 8.751 | 8.876 | 165,128 | +0.03(+0.34%) |
Dec 17, 2009 | 8.776 | 8.926 | 8.776 | 8.846 | 261,344 | -0.02(-0.22%) |
Dec 16, 2009 | 8.936 | 8.936 | 8.826 | 8.866 | 309,777 | -0.05(-0.56%) |
Dec 15, 2009 | 8.956 | 8.985 | 8.816 | 8.916 | 136,339 | -0.06(-0.67%) |
Dec 14, 2009 | 8.966 | 9.045 | 8.866 | 8.975 | 442,886 | +0.06(+0.67%) |
Dec 11, 2009 | 8.736 | 8.956 | 8.676 | 8.916 | 291,325 | +0.17(+1.94%) |
Dec 10, 2009 | 8.836 | 8.876 | 8.696 | 8.746 | 497,283 | -0.11(-1.24%) |
Dec 09, 2009 | 8.975 | 8.975 | 8.766 | 8.856 | 218,299 | -0.10(-1.11%) |
Dec 08, 2009 | 8.916 | 9.065 | 8.766 | 8.956 | 310,490 | +0.02(+0.22%) |
Dec 07, 2009 | 8.856 | 8.966 | 8.776 | 8.936 | 144,450 | +0.08(+0.90%) |
Dec 04, 2009 | 8.816 | 8.916 | 8.756 | 8.856 | 327,165 | +0.13(+1.49%) |
Dec 03, 2009 | 8.876 | 8.926 | 8.676 | 8.726 | 366,421 | -0.17(-1.91%) |
Dec 02, 2009 | 8.567 | 8.975 | 8.537 | 8.896 | 613,659 | +0.25(+2.88%) |
Dec 01, 2009 | 8.228 | 8.686 | 8.118 | 8.646 | 374,963 | +0.47(+5.73%) |
Nov 30, 2009 | 8.357 | 8.357 | 8.028 | 8.178 | 172,970 | -0.15(-1.80%) |
Nov 27, 2009 | 8.028 | 8.447 | 8.028 | 8.327 | 185,537 | -0.02(-0.24%) |
Nov 25, 2009 | 8.218 | 8.372 | 8.108 | 8.347 | 148,600 | +0.17(+2.07%) |
Nov 24, 2009 | 8.228 | 8.277 | 7.958 | 8.178 | 497,572 | -0.05(-0.61%) |
Nov 23, 2009 | 8.437 | 8.477 | 8.168 | 8.228 | 427,281 | -0.11(-1.32%) |
Nov 20, 2009 | 8.397 | 8.417 | 8.237 | 8.337 | 79,396 | -0.09(-1.07%) |
Nov 19, 2009 | 8.726 | 8.726 | 8.347 | 8.427 | 249,474 | -0.33(-3.76%) |
Nov 18, 2009 | 8.786 | 8.876 | 8.656 | 8.756 | 213,404 | -0.07(-0.79%) |
Nov 17, 2009 | 8.926 | 8.966 | 8.746 | 8.826 | 261,498 | -0.06(-0.67%) |
Nov 16, 2009 | 8.876 | 8.975 | 8.816 | 8.886 | 348,164 | +0.04(+0.45%) |
Nov 13, 2009 | 8.886 | 8.916 | 8.786 | 8.846 | 153,692 | +0.00(+0.00%) |
Nov 12, 2009 | 9.165 | 9.205 | 8.836 | 8.846 | 255,292 | -0.32(-3.48%) |
Nov 11, 2009 | 9.125 | 9.255 | 9.095 | 9.165 | 300,361 | +0.05(+0.55%) |
Nov 10, 2009 | 9.095 | 9.255 | 9.075 | 9.115 | 214,327 | -0.11(-1.19%) |
Nov 09, 2009 | 8.826 | 9.285 | 8.826 | 9.225 | 757,221 | +0.42(+4.76%) |
Nov 06, 2009 | 8.776 | 8.975 | 8.407 | 8.806 | 376,825 | -0.07(-0.79%) |
Nov 05, 2009 | 8.357 | 8.906 | 8.237 | 8.876 | 444,593 | +0.53(+6.33%) |
Nov 04, 2009 | 8.257 | 8.572 | 8.257 | 8.347 | 418,604 | +0.13(+1.58%) |
Nov 03, 2009 | 7.819 | 8.367 | 7.719 | 8.218 | 254,881 | +0.27(+3.39%) |