Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.759 | 8.821 | 8.338 | 8.347 | 2,428,260 | -0.47(-5.33%) |
Jan 28, 2010 | 8.889 | 8.889 | 8.451 | 8.818 | 1,759,724 | -0.01(-0.07%) |
Jan 27, 2010 | 8.834 | 8.876 | 8.513 | 8.824 | 2,113,173 | +0.07(+0.78%) |
Jan 26, 2010 | 8.999 | 9.051 | 8.704 | 8.756 | 1,365,745 | -0.24(-2.63%) |
Jan 25, 2010 | 9.061 | 9.288 | 8.811 | 8.993 | 1,656,474 | -0.05(-0.50%) |
Jan 22, 2010 | 9.369 | 9.408 | 8.902 | 9.038 | 1,838,442 | -0.29(-3.09%) |
Jan 21, 2010 | 9.703 | 9.716 | 9.243 | 9.327 | 1,287,508 | -0.29(-3.03%) |
Jan 20, 2010 | 9.593 | 9.632 | 9.405 | 9.619 | 886,707 | +0.03(+0.27%) |
Jan 19, 2010 | 9.447 | 9.713 | 9.372 | 9.593 | 1,655,804 | +0.19(+2.00%) |
Jan 15, 2010 | 9.583 | 9.405 | 9.405 | 9.405 | 1,984,283 | -0.15(-1.59%) |
Jan 14, 2010 | 9.246 | 9.654 | 9.161 | 9.557 | 2,698,039 | +0.23(+2.47%) |
Jan 13, 2010 | 9.710 | 9.716 | 9.324 | 9.327 | 1,618,620 | -0.30(-3.07%) |
Jan 12, 2010 | 9.635 | 9.755 | 9.470 | 9.622 | 1,364,008 | -0.07(-0.70%) |
Jan 11, 2010 | 9.531 | 9.755 | 9.457 | 9.690 | 1,942,183 | +0.20(+2.08%) |
Jan 08, 2010 | 9.213 | 9.528 | 9.155 | 9.492 | 1,279,589 | +0.28(+3.06%) |
Jan 07, 2010 | 9.233 | 9.327 | 9.145 | 9.210 | 1,189,752 | +0.01(+0.07%) |
Jan 06, 2010 | 9.226 | 9.288 | 9.174 | 9.204 | 1,591,071 | +0.00(+0.04%) |
Jan 05, 2010 | 9.213 | 9.249 | 9.135 | 9.200 | 1,760,936 | -0.01(-0.11%) |
Jan 04, 2010 | 9.246 | 9.275 | 9.139 | 9.210 | 1,716,909 | +0.10(+1.07%) |
Dec 31, 2009 | 9.139 | 9.113 | 9.113 | 9.113 | 1,374,659 | +0.01(+0.11%) |
Dec 30, 2009 | 8.918 | 9.113 | 8.918 | 9.103 | 993,217 | +0.14(+1.59%) |
Dec 29, 2009 | 8.685 | 8.970 | 8.656 | 8.960 | 1,147,757 | +0.25(+2.91%) |
Dec 28, 2009 | 8.788 | 8.805 | 8.653 | 8.707 | 722,864 | -0.06(-0.74%) |
Dec 24, 2009 | 8.717 | 8.772 | 8.672 | 8.772 | 478,124 | +0.14(+1.58%) |
Dec 23, 2009 | 8.561 | 8.672 | 8.490 | 8.636 | 907,599 | +0.05(+0.57%) |
Dec 22, 2009 | 8.620 | 8.720 | 8.529 | 8.587 | 1,167,819 | -0.05(-0.53%) |
Dec 21, 2009 | 8.412 | 8.639 | 8.393 | 8.633 | 1,169,089 | +0.22(+2.66%) |
Dec 18, 2009 | 8.500 | 8.529 | 8.403 | 8.409 | 2,273,788 | -0.04(-0.50%) |
Dec 17, 2009 | 8.691 | 8.691 | 8.351 | 8.451 | 1,418,273 | -0.36(-4.09%) |
Dec 16, 2009 | 8.620 | 8.870 | 8.620 | 8.811 | 1,493,707 | +0.20(+2.30%) |
Dec 15, 2009 | 8.370 | 8.613 | 8.328 | 8.613 | 2,827,084 | +0.18(+2.15%) |
Dec 14, 2009 | 8.429 | 8.446 | 8.416 | 8.432 | 2,133,127 | +0.03(+0.39%) |
Dec 11, 2009 | 8.552 | 8.584 | 8.364 | 8.399 | 1,172,722 | +0.03(+0.39%) |
Dec 10, 2009 | 8.497 | 8.527 | 8.331 | 8.367 | 3,000,708 | -0.03(-0.39%) |
Dec 09, 2009 | 8.477 | 8.565 | 8.279 | 8.399 | 887,475 | -0.05(-0.58%) |
Dec 08, 2009 | 8.639 | 8.685 | 8.390 | 8.448 | 926,075 | -0.22(-2.54%) |
Dec 07, 2009 | 8.720 | 8.756 | 8.581 | 8.668 | 1,405,529 | -0.09(-1.07%) |
Dec 04, 2009 | 8.571 | 8.776 | 8.508 | 8.763 | 1,292,645 | +0.27(+3.13%) |
Dec 03, 2009 | 8.536 | 8.647 | 8.470 | 8.497 | 777,613 | -0.04(-0.46%) |
Dec 02, 2009 | 8.377 | 8.574 | 8.299 | 8.536 | 977,469 | +0.20(+2.41%) |
Dec 01, 2009 | 8.341 | 8.422 | 8.231 | 8.334 | 1,130,134 | +0.13(+1.58%) |
Nov 30, 2009 | 8.312 | 8.331 | 8.143 | 8.205 | 1,308,402 | -0.06(-0.78%) |
Nov 27, 2009 | 8.338 | 8.357 | 8.179 | 8.270 | 652,485 | -0.32(-3.77%) |
Nov 25, 2009 | 8.691 | 8.719 | 8.561 | 8.594 | 756,546 | -0.07(-0.79%) |
Nov 24, 2009 | 8.659 | 8.749 | 8.623 | 8.662 | 628,525 | -0.05(-0.52%) |
Nov 23, 2009 | 8.724 | 8.724 | 8.594 | 8.707 | 1,028,167 | +0.18(+2.09%) |
Nov 20, 2009 | 8.698 | 8.753 | 8.484 | 8.529 | 931,311 | -0.14(-1.61%) |
Nov 19, 2009 | 8.698 | 8.795 | 8.513 | 8.668 | 783,919 | -0.16(-1.76%) |
Nov 18, 2009 | 8.769 | 8.837 | 8.552 | 8.824 | 2,348,410 | +0.07(+0.78%) |
Nov 17, 2009 | 8.844 | 8.844 | 8.704 | 8.756 | 1,459,646 | -0.13(-1.46%) |
Nov 16, 2009 | 8.892 | 8.912 | 8.801 | 8.886 | 1,399,325 | +0.09(+1.03%) |
Nov 13, 2009 | 8.827 | 8.837 | 8.698 | 8.795 | 1,575,394 | +0.01(+0.15%) |
Nov 12, 2009 | 8.691 | 8.844 | 8.649 | 8.782 | 826,362 | +0.06(+0.67%) |
Nov 11, 2009 | 8.750 | 8.899 | 8.707 | 8.724 | 1,618,703 | -0.01(-0.07%) |
Nov 10, 2009 | 8.733 | 8.818 | 8.675 | 8.730 | 1,274,249 | -0.03(-0.30%) |
Nov 09, 2009 | 8.587 | 8.821 | 8.565 | 8.756 | 1,075,157 | +0.21(+2.47%) |
Nov 06, 2009 | 8.487 | 8.604 | 8.386 | 8.545 | 1,416,250 | +0.02(+0.19%) |
Nov 05, 2009 | 8.733 | 8.767 | 8.437 | 8.529 | 2,082,390 | -0.24(-2.70%) |
Nov 04, 2009 | 8.646 | 8.918 | 8.506 | 8.766 | 3,260,126 | +0.27(+3.13%) |
Nov 03, 2009 | 8.594 | 8.688 | 8.432 | 8.500 | 1,926,715 | -0.09(-1.09%) |