Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.303 | 7.513 | 6.922 | 6.930 | 2,148,233 | -0.32(-4.40%) |
Jan 28, 2010 | 7.556 | 7.560 | 7.155 | 7.249 | 1,255,133 | -0.26(-3.42%) |
Jan 27, 2010 | 7.560 | 7.684 | 7.389 | 7.505 | 801,853 | -0.08(-1.03%) |
Jan 26, 2010 | 7.583 | 7.715 | 7.428 | 7.583 | 1,052,057 | -0.04(-0.51%) |
Jan 25, 2010 | 7.770 | 7.956 | 7.591 | 7.622 | 1,483,361 | -0.05(-0.61%) |
Jan 22, 2010 | 7.855 | 8.003 | 7.645 | 7.669 | 1,393,623 | -0.22(-2.76%) |
Jan 21, 2010 | 8.065 | 8.229 | 7.708 | 7.886 | 2,183,343 | -0.19(-2.41%) |
Jan 20, 2010 | 8.384 | 8.446 | 8.021 | 8.081 | 2,301,510 | -0.43(-5.03%) |
Jan 19, 2010 | 8.625 | 8.758 | 8.291 | 8.509 | 1,507,510 | -0.12(-1.44%) |
Jan 15, 2010 | 9.193 | 8.633 | 8.633 | 8.633 | 2,781,590 | -0.54(-5.93%) |
Jan 14, 2010 | 8.882 | 9.255 | 8.882 | 9.178 | 1,144,634 | +0.30(+3.33%) |
Jan 13, 2010 | 9.310 | 9.333 | 8.835 | 8.882 | 2,286,428 | -0.37(-4.03%) |
Jan 12, 2010 | 9.590 | 9.668 | 9.178 | 9.255 | 1,184,313 | -0.39(-4.03%) |
Jan 11, 2010 | 9.839 | 10.32 | 9.442 | 9.644 | 1,513,767 | -0.08(-0.80%) |
Jan 08, 2010 | 9.621 | 9.753 | 9.423 | 9.722 | 670,001 | +0.04(+0.40%) |
Jan 07, 2010 | 9.800 | 9.878 | 9.520 | 9.683 | 726,718 | -0.10(-1.03%) |
Jan 06, 2010 | 9.652 | 9.839 | 9.636 | 9.784 | 777,428 | +0.19(+1.94%) |
Jan 05, 2010 | 9.566 | 9.823 | 9.465 | 9.598 | 804,017 | +0.06(+0.65%) |
Jan 04, 2010 | 9.255 | 9.691 | 9.224 | 9.535 | 1,078,402 | +0.44(+4.79%) |
Dec 31, 2009 | 9.076 | 9.100 | 9.100 | 9.100 | 399,868 | +0.01(+0.09%) |
Dec 30, 2009 | 9.053 | 9.131 | 8.890 | 9.092 | 494,851 | +0.02(+0.26%) |
Dec 29, 2009 | 9.263 | 9.333 | 9.030 | 9.069 | 397,507 | -0.19(-2.02%) |
Dec 28, 2009 | 9.325 | 9.380 | 9.232 | 9.255 | 477,012 | -0.01(-0.08%) |
Dec 24, 2009 | 9.216 | 9.325 | 9.123 | 9.263 | 252,136 | +0.12(+1.28%) |
Dec 23, 2009 | 9.185 | 9.286 | 9.061 | 9.146 | 633,774 | +0.00(+0.00%) |
Dec 22, 2009 | 9.178 | 9.193 | 9.014 | 9.146 | 404,370 | -0.05(-0.59%) |
Dec 21, 2009 | 9.248 | 9.403 | 9.162 | 9.201 | 565,194 | +0.03(+0.34%) |
Dec 18, 2009 | 9.364 | 9.574 | 9.115 | 9.170 | 1,454,962 | +0.02(+0.26%) |
Dec 17, 2009 | 8.944 | 9.162 | 8.804 | 9.146 | 771,342 | -0.05(-0.51%) |
Dec 16, 2009 | 8.952 | 9.193 | 8.944 | 9.193 | 801,803 | +0.33(+3.78%) |
Dec 15, 2009 | 8.695 | 8.944 | 8.695 | 8.859 | 1,009,551 | +0.14(+1.61%) |
Dec 14, 2009 | 8.621 | 8.726 | 8.555 | 8.719 | 862,615 | +0.43(+5.16%) |
Dec 11, 2009 | 8.244 | 8.353 | 8.104 | 8.291 | 546,070 | +0.06(+0.76%) |
Dec 10, 2009 | 8.151 | 8.299 | 7.949 | 8.229 | 902,355 | +0.11(+1.34%) |
Dec 09, 2009 | 7.995 | 8.244 | 7.871 | 8.120 | 805,194 | +0.11(+1.36%) |
Dec 08, 2009 | 8.128 | 8.135 | 7.980 | 8.011 | 1,282,860 | -0.23(-2.74%) |
Dec 07, 2009 | 8.174 | 8.400 | 8.058 | 8.236 | 730,373 | +0.07(+0.86%) |
Dec 04, 2009 | 8.275 | 8.431 | 7.956 | 8.166 | 882,607 | +0.11(+1.35%) |
Dec 03, 2009 | 8.353 | 8.353 | 7.980 | 8.058 | 1,160,577 | -0.24(-2.91%) |
Dec 02, 2009 | 8.198 | 8.493 | 8.190 | 8.299 | 1,010,695 | +0.05(+0.57%) |
Dec 01, 2009 | 8.128 | 8.392 | 8.128 | 8.252 | 722,994 | +0.20(+2.51%) |
Nov 30, 2009 | 8.026 | 8.135 | 7.879 | 8.050 | 748,344 | -0.03(-0.38%) |
Nov 27, 2009 | 7.933 | 8.190 | 7.816 | 8.081 | 483,634 | -0.33(-3.89%) |
Nov 25, 2009 | 8.229 | 8.478 | 8.135 | 8.408 | 473,987 | +0.41(+5.16%) |
Nov 24, 2009 | 8.143 | 8.221 | 7.918 | 7.995 | 509,525 | -0.16(-1.91%) |
Nov 23, 2009 | 7.949 | 8.314 | 7.949 | 8.151 | 1,147,844 | +0.32(+4.07%) |
Nov 20, 2009 | 7.723 | 7.879 | 7.603 | 7.832 | 1,264,614 | -0.05(-0.69%) |
Nov 19, 2009 | 8.151 | 8.174 | 7.684 | 7.886 | 1,900,635 | -0.32(-3.89%) |
Nov 18, 2009 | 8.236 | 8.299 | 8.065 | 8.205 | 910,108 | +0.00(+0.00%) |
Nov 17, 2009 | 8.446 | 8.462 | 8.089 | 8.205 | 924,709 | -0.23(-2.68%) |
Nov 16, 2009 | 8.252 | 8.524 | 8.252 | 8.431 | 693,376 | +0.23(+2.75%) |
Nov 13, 2009 | 8.128 | 8.330 | 8.026 | 8.205 | 599,903 | +0.10(+1.25%) |
Nov 12, 2009 | 8.392 | 8.454 | 7.949 | 8.104 | 1,544,375 | -0.44(-5.10%) |
Nov 11, 2009 | 8.711 | 8.828 | 8.454 | 8.540 | 775,313 | -0.09(-1.08%) |
Nov 10, 2009 | 8.789 | 8.804 | 8.331 | 8.633 | 734,501 | -0.18(-2.03%) |
Nov 09, 2009 | 8.688 | 8.968 | 8.555 | 8.812 | 834,793 | +0.30(+3.47%) |
Nov 06, 2009 | 8.625 | 8.944 | 8.221 | 8.516 | 1,805,417 | -1.42(-14.25%) |
Nov 05, 2009 | 9.310 | 9.971 | 8.952 | 9.932 | 1,937,458 | +0.72(+7.76%) |
Nov 04, 2009 | 9.193 | 9.566 | 9.069 | 9.216 | 917,495 | +0.04(+0.42%) |
Nov 03, 2009 | 8.680 | 9.209 | 8.649 | 9.178 | 784,825 | +0.36(+4.06%) |