Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.567 | 8.627 | 8.155 | 8.164 | 2,482,718 | -0.46(-5.33%) |
Jan 28, 2010 | 8.694 | 8.694 | 8.266 | 8.624 | 1,799,190 | -0.01(-0.07%) |
Jan 27, 2010 | 8.640 | 8.681 | 8.326 | 8.631 | 2,160,566 | +0.07(+0.78%) |
Jan 26, 2010 | 8.802 | 8.853 | 8.513 | 8.564 | 1,396,374 | -0.23(-2.63%) |
Jan 25, 2010 | 8.862 | 9.084 | 8.618 | 8.796 | 1,693,623 | -0.04(-0.50%) |
Jan 22, 2010 | 9.163 | 9.202 | 8.707 | 8.840 | 1,879,673 | -0.28(-3.09%) |
Jan 21, 2010 | 9.490 | 9.503 | 9.040 | 9.122 | 1,316,383 | -0.29(-3.03%) |
Jan 20, 2010 | 9.382 | 9.420 | 9.198 | 9.408 | 906,594 | +0.03(+0.27%) |
Jan 19, 2010 | 9.240 | 9.500 | 9.167 | 9.382 | 1,692,939 | +0.18(+2.00%) |
Jan 15, 2010 | 9.373 | 9.198 | 9.198 | 9.198 | 2,028,784 | -0.15(-1.59%) |
Jan 14, 2010 | 9.043 | 9.443 | 8.960 | 9.347 | 2,758,548 | +0.23(+2.47%) |
Jan 13, 2010 | 9.497 | 9.503 | 9.119 | 9.122 | 1,654,920 | -0.29(-3.07%) |
Jan 12, 2010 | 9.424 | 9.541 | 9.262 | 9.411 | 1,394,599 | -0.07(-0.70%) |
Jan 11, 2010 | 9.322 | 9.541 | 9.249 | 9.477 | 1,985,740 | +0.19(+2.08%) |
Jan 08, 2010 | 9.011 | 9.319 | 8.954 | 9.284 | 1,308,287 | +0.28(+3.06%) |
Jan 07, 2010 | 9.030 | 9.122 | 8.945 | 9.008 | 1,216,435 | +0.01(+0.07%) |
Jan 06, 2010 | 9.024 | 9.084 | 8.973 | 9.002 | 1,626,754 | +0.00(+0.04%) |
Jan 05, 2010 | 9.011 | 9.046 | 8.935 | 8.999 | 1,800,429 | -0.01(-0.11%) |
Jan 04, 2010 | 9.043 | 9.071 | 8.938 | 9.008 | 1,755,414 | +0.10(+1.07%) |
Dec 31, 2009 | 8.938 | 8.913 | 8.913 | 8.913 | 1,405,489 | +0.01(+0.11%) |
Dec 30, 2009 | 8.723 | 8.913 | 8.723 | 8.903 | 1,015,492 | +0.14(+1.59%) |
Dec 29, 2009 | 8.494 | 8.773 | 8.466 | 8.764 | 1,173,498 | +0.25(+2.90%) |
Dec 28, 2009 | 8.596 | 8.612 | 8.463 | 8.516 | 739,076 | -0.06(-0.74%) |
Dec 24, 2009 | 8.526 | 8.580 | 8.482 | 8.580 | 488,847 | +0.13(+1.58%) |
Dec 23, 2009 | 8.374 | 8.482 | 8.304 | 8.447 | 927,953 | +0.05(+0.57%) |
Dec 22, 2009 | 8.431 | 8.529 | 8.342 | 8.399 | 1,194,010 | -0.04(-0.53%) |
Dec 21, 2009 | 8.228 | 8.450 | 8.209 | 8.443 | 1,195,308 | +0.22(+2.66%) |
Dec 18, 2009 | 8.313 | 8.342 | 8.218 | 8.225 | 2,324,782 | -0.04(-0.50%) |
Dec 17, 2009 | 8.501 | 8.501 | 8.168 | 8.266 | 1,450,081 | -0.35(-4.09%) |
Dec 16, 2009 | 8.431 | 8.675 | 8.431 | 8.618 | 1,527,206 | +0.19(+2.30%) |
Dec 15, 2009 | 8.187 | 8.424 | 8.145 | 8.424 | 2,890,487 | +0.18(+2.15%) |
Dec 14, 2009 | 8.244 | 8.261 | 8.231 | 8.247 | 2,180,967 | +0.03(+0.39%) |
Dec 11, 2009 | 8.364 | 8.396 | 8.180 | 8.215 | 1,199,022 | +0.03(+0.39%) |
Dec 10, 2009 | 8.310 | 8.340 | 8.148 | 8.183 | 3,068,005 | -0.03(-0.39%) |
Dec 09, 2009 | 8.291 | 8.377 | 8.098 | 8.215 | 907,379 | -0.05(-0.58%) |
Dec 08, 2009 | 8.450 | 8.494 | 8.206 | 8.263 | 946,845 | -0.22(-2.54%) |
Dec 07, 2009 | 8.529 | 8.564 | 8.393 | 8.478 | 1,437,051 | -0.09(-1.07%) |
Dec 04, 2009 | 8.383 | 8.583 | 8.321 | 8.570 | 1,321,635 | +0.26(+3.13%) |
Dec 03, 2009 | 8.348 | 8.457 | 8.284 | 8.310 | 795,053 | -0.04(-0.46%) |
Dec 02, 2009 | 8.193 | 8.386 | 8.117 | 8.348 | 999,391 | +0.20(+2.41%) |
Dec 01, 2009 | 8.158 | 8.237 | 8.050 | 8.152 | 1,155,480 | +0.13(+1.58%) |
Nov 30, 2009 | 8.129 | 8.148 | 7.965 | 8.025 | 1,337,746 | -0.06(-0.78%) |
Nov 27, 2009 | 8.155 | 8.174 | 7.999 | 8.088 | 667,118 | -0.32(-3.77%) |
Nov 25, 2009 | 8.501 | 8.527 | 8.374 | 8.405 | 773,514 | -0.07(-0.79%) |
Nov 24, 2009 | 8.469 | 8.557 | 8.434 | 8.472 | 642,621 | -0.04(-0.52%) |
Nov 23, 2009 | 8.532 | 8.532 | 8.405 | 8.516 | 1,051,225 | +0.17(+2.09%) |
Nov 20, 2009 | 8.507 | 8.561 | 8.298 | 8.342 | 952,198 | -0.14(-1.61%) |
Nov 19, 2009 | 8.507 | 8.602 | 8.326 | 8.478 | 801,500 | -0.15(-1.76%) |
Nov 18, 2009 | 8.577 | 8.643 | 8.364 | 8.631 | 2,401,078 | +0.07(+0.78%) |
Nov 17, 2009 | 8.650 | 8.650 | 8.513 | 8.564 | 1,492,381 | -0.13(-1.46%) |
Nov 16, 2009 | 8.697 | 8.716 | 8.608 | 8.691 | 1,430,707 | +0.09(+1.03%) |
Nov 13, 2009 | 8.634 | 8.643 | 8.507 | 8.602 | 1,610,725 | +0.01(+0.15%) |
Nov 12, 2009 | 8.501 | 8.650 | 8.459 | 8.589 | 844,895 | +0.06(+0.67%) |
Nov 11, 2009 | 8.558 | 8.704 | 8.516 | 8.532 | 1,655,006 | -0.01(-0.07%) |
Nov 10, 2009 | 8.542 | 8.624 | 8.485 | 8.539 | 1,302,826 | -0.03(-0.30%) |
Nov 09, 2009 | 8.399 | 8.627 | 8.377 | 8.564 | 1,099,270 | +0.21(+2.47%) |
Nov 06, 2009 | 8.301 | 8.415 | 8.202 | 8.358 | 1,448,013 | +0.02(+0.19%) |
Nov 05, 2009 | 8.542 | 8.575 | 8.252 | 8.342 | 2,129,092 | -0.23(-2.70%) |
Nov 04, 2009 | 8.456 | 8.723 | 8.320 | 8.574 | 3,333,241 | +0.26(+3.13%) |
Nov 03, 2009 | 8.405 | 8.497 | 8.247 | 8.313 | 1,969,926 | -0.09(-1.09%) |