Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.022 | 9.074 | 8.856 | 8.903 | 1,154,417 | -0.09(-1.06%) |
Jan 28, 2010 | 9.131 | 9.131 | 8.965 | 8.998 | 639,557 | -0.15(-1.66%) |
Jan 27, 2010 | 9.160 | 9.207 | 9.093 | 9.150 | 1,114,727 | -0.07(-0.72%) |
Jan 26, 2010 | 9.355 | 9.364 | 9.203 | 9.217 | 1,068,710 | -0.14(-1.52%) |
Jan 25, 2010 | 9.383 | 9.431 | 9.255 | 9.359 | 1,086,922 | +0.05(+0.51%) |
Jan 22, 2010 | 9.445 | 9.445 | 9.207 | 9.312 | 1,279,623 | -0.11(-1.21%) |
Jan 21, 2010 | 9.554 | 9.663 | 9.350 | 9.426 | 1,637,828 | -0.07(-0.70%) |
Jan 20, 2010 | 9.540 | 9.772 | 9.431 | 9.492 | 2,744,788 | -0.00(-0.05%) |
Jan 19, 2010 | 9.768 | 9.768 | 9.388 | 9.497 | 1,234,333 | +0.00(+0.05%) |
Jan 15, 2010 | 9.525 | 9.492 | 9.492 | 9.492 | 2,532,173 | -0.01(-0.15%) |
Jan 14, 2010 | 9.625 | 9.677 | 9.487 | 9.506 | 1,108,681 | -0.12(-1.28%) |
Jan 13, 2010 | 9.668 | 9.673 | 9.502 | 9.630 | 1,307,312 | -0.05(-0.49%) |
Jan 12, 2010 | 9.734 | 9.772 | 9.559 | 9.677 | 798,647 | -0.08(-0.78%) |
Jan 11, 2010 | 9.620 | 9.758 | 9.578 | 9.753 | 1,083,165 | +0.19(+1.99%) |
Jan 08, 2010 | 9.421 | 9.563 | 9.397 | 9.563 | 787,968 | +0.14(+1.51%) |
Jan 07, 2010 | 9.459 | 9.478 | 9.350 | 9.421 | 1,085,770 | +0.02(+0.20%) |
Jan 06, 2010 | 9.236 | 9.416 | 9.188 | 9.402 | 1,019,608 | -0.01(-0.15%) |
Jan 05, 2010 | 9.317 | 9.416 | 9.250 | 9.416 | 746,694 | +0.07(+0.71%) |
Jan 04, 2010 | 9.345 | 9.606 | 9.269 | 9.350 | 1,743,885 | +0.05(+0.51%) |
Dec 31, 2009 | 9.521 | 9.302 | 9.302 | 9.302 | 2,125,728 | -0.19(-2.05%) |
Dec 30, 2009 | 9.374 | 9.506 | 9.374 | 9.497 | 628,204 | +0.11(+1.21%) |
Dec 29, 2009 | 9.521 | 9.521 | 9.378 | 9.383 | 692,247 | -0.12(-1.25%) |
Dec 28, 2009 | 9.402 | 9.502 | 9.383 | 9.502 | 874,320 | +0.14(+1.52%) |
Dec 24, 2009 | 9.293 | 9.383 | 9.212 | 9.359 | 186,798 | +0.06(+0.61%) |
Dec 23, 2009 | 9.298 | 9.326 | 9.155 | 9.302 | 805,224 | +0.04(+0.46%) |
Dec 22, 2009 | 9.188 | 9.264 | 9.074 | 9.260 | 780,003 | +0.11(+1.19%) |
Dec 21, 2009 | 9.193 | 9.260 | 9.070 | 9.150 | 863,544 | +0.03(+0.31%) |
Dec 18, 2009 | 8.970 | 9.150 | 8.899 | 9.122 | 2,990,439 | +0.16(+1.80%) |
Dec 17, 2009 | 8.984 | 9.008 | 8.856 | 8.960 | 526,487 | -0.10(-1.10%) |
Dec 16, 2009 | 9.127 | 9.141 | 9.013 | 9.060 | 1,163,669 | -0.04(-0.47%) |
Dec 15, 2009 | 8.880 | 9.103 | 8.800 | 9.103 | 1,169,951 | +0.22(+2.46%) |
Dec 14, 2009 | 8.856 | 8.884 | 8.732 | 8.884 | 671,377 | +0.10(+1.19%) |
Dec 11, 2009 | 8.884 | 8.899 | 8.728 | 8.780 | 546,938 | -0.04(-0.43%) |
Dec 10, 2009 | 8.804 | 8.856 | 8.713 | 8.818 | 1,089,995 | +0.06(+0.70%) |
Dec 09, 2009 | 8.718 | 8.856 | 8.619 | 8.756 | 1,009,910 | +0.01(+0.11%) |
Dec 08, 2009 | 8.761 | 8.832 | 8.647 | 8.747 | 1,533,169 | -0.11(-1.23%) |
Dec 07, 2009 | 8.861 | 8.941 | 8.823 | 8.856 | 1,270,623 | -0.07(-0.75%) |
Dec 04, 2009 | 8.818 | 8.984 | 8.742 | 8.922 | 1,187,600 | +0.16(+1.84%) |
Dec 03, 2009 | 8.656 | 8.823 | 8.656 | 8.761 | 1,124,174 | +0.11(+1.32%) |
Dec 02, 2009 | 8.467 | 8.666 | 8.400 | 8.647 | 1,397,684 | +0.20(+2.36%) |
Dec 01, 2009 | 8.305 | 8.467 | 8.305 | 8.448 | 707,597 | +0.17(+2.07%) |
Nov 30, 2009 | 8.310 | 8.310 | 8.101 | 8.277 | 907,364 | -0.06(-0.68%) |
Nov 27, 2009 | 8.353 | 8.514 | 8.196 | 8.334 | 659,114 | -0.22(-2.61%) |
Nov 25, 2009 | 8.547 | 8.576 | 8.481 | 8.557 | 626,691 | +0.00(+0.00%) |
Nov 24, 2009 | 8.547 | 8.614 | 8.429 | 8.557 | 830,611 | -0.00(-0.06%) |
Nov 23, 2009 | 8.547 | 8.604 | 8.490 | 8.562 | 857,489 | +0.09(+1.12%) |
Nov 20, 2009 | 8.476 | 8.581 | 8.400 | 8.467 | 652,005 | -0.08(-0.89%) |
Nov 19, 2009 | 8.547 | 8.581 | 8.400 | 8.543 | 885,671 | -0.08(-0.88%) |
Nov 18, 2009 | 8.808 | 8.832 | 8.614 | 8.619 | 1,384,050 | -0.19(-2.10%) |
Nov 17, 2009 | 8.685 | 8.837 | 8.661 | 8.804 | 1,192,699 | +0.05(+0.60%) |
Nov 16, 2009 | 8.547 | 8.770 | 8.476 | 8.751 | 1,215,569 | +0.24(+2.85%) |
Nov 13, 2009 | 8.452 | 8.547 | 8.353 | 8.509 | 987,916 | +0.06(+0.73%) |
Nov 12, 2009 | 8.552 | 8.671 | 8.424 | 8.448 | 1,169,243 | -0.15(-1.71%) |
Nov 11, 2009 | 8.547 | 8.647 | 8.471 | 8.595 | 1,114,935 | +0.12(+1.40%) |
Nov 10, 2009 | 8.376 | 8.514 | 8.319 | 8.476 | 1,058,566 | +0.07(+0.85%) |
Nov 09, 2009 | 8.243 | 8.410 | 8.182 | 8.405 | 896,773 | +0.23(+2.79%) |
Nov 06, 2009 | 8.191 | 8.267 | 8.034 | 8.177 | 1,025,090 | -0.04(-0.46%) |
Nov 05, 2009 | 8.395 | 8.395 | 8.172 | 8.215 | 1,658,030 | -0.09(-1.03%) |
Nov 04, 2009 | 8.595 | 8.619 | 8.291 | 8.300 | 1,794,261 | -0.25(-2.89%) |
Nov 03, 2009 | 8.210 | 8.552 | 8.153 | 8.547 | 1,097,827 | +0.32(+3.93%) |