Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.188 | 9.379 | 9.093 | 9.111 | 11,549,847 | -0.03(-0.38%) |
Jan 28, 2010 | 9.007 | 9.223 | 8.807 | 9.145 | 11,836,367 | +0.20(+2.23%) |
Jan 27, 2010 | 8.929 | 8.981 | 8.703 | 8.946 | 12,864,338 | -0.02(-0.19%) |
Jan 26, 2010 | 8.816 | 9.041 | 8.781 | 8.963 | 9,046,019 | +0.10(+1.17%) |
Jan 25, 2010 | 8.946 | 9.007 | 8.686 | 8.859 | 11,376,579 | +0.01(+0.10%) |
Jan 22, 2010 | 9.085 | 9.336 | 8.825 | 8.851 | 10,237,426 | -0.26(-2.85%) |
Jan 21, 2010 | 9.440 | 9.500 | 9.085 | 9.111 | 13,549,566 | -0.33(-3.49%) |
Jan 20, 2010 | 9.448 | 9.535 | 9.310 | 9.440 | 7,708,635 | -0.08(-0.82%) |
Jan 19, 2010 | 9.500 | 9.639 | 9.422 | 9.518 | 7,233,773 | -0.01(-0.09%) |
Jan 15, 2010 | 9.743 | 9.526 | 9.526 | 9.526 | 5,877,020 | -0.20(-2.05%) |
Jan 14, 2010 | 9.795 | 9.881 | 9.656 | 9.725 | 7,340,735 | -0.08(-0.80%) |
Jan 13, 2010 | 9.388 | 9.838 | 9.366 | 9.803 | 12,073,349 | +0.36(+3.85%) |
Jan 12, 2010 | 9.414 | 9.457 | 9.162 | 9.440 | 6,757,200 | -0.06(-0.64%) |
Jan 11, 2010 | 9.552 | 9.699 | 9.431 | 9.500 | 6,793,458 | -0.05(-0.54%) |
Jan 08, 2010 | 9.639 | 9.760 | 9.448 | 9.552 | 10,195,262 | -0.16(-1.61%) |
Jan 07, 2010 | 9.197 | 9.812 | 9.162 | 9.708 | 22,452,050 | +0.73(+8.10%) |
Jan 06, 2010 | 8.955 | 9.085 | 8.825 | 8.981 | 6,199,323 | +0.00(+0.00%) |
Jan 05, 2010 | 8.859 | 8.998 | 8.660 | 8.981 | 8,123,810 | +0.11(+1.27%) |
Jan 04, 2010 | 8.677 | 8.885 | 8.652 | 8.868 | 7,068,327 | +0.21(+2.40%) |
Dec 31, 2009 | 8.686 | 8.660 | 8.660 | 8.660 | 5,328,878 | -0.04(-0.50%) |
Dec 30, 2009 | 8.591 | 8.729 | 8.505 | 8.703 | 4,688,781 | +0.07(+0.80%) |
Dec 29, 2009 | 8.539 | 8.660 | 8.400 | 8.634 | 4,675,338 | +0.09(+1.01%) |
Dec 28, 2009 | 8.799 | 8.816 | 8.496 | 8.548 | 5,503,825 | -0.24(-2.76%) |
Dec 24, 2009 | 8.790 | 8.825 | 8.695 | 8.790 | 2,157,584 | +0.08(+0.89%) |
Dec 23, 2009 | 8.669 | 8.807 | 8.626 | 8.712 | 12,707,435 | +0.17(+2.03%) |
Dec 22, 2009 | 8.219 | 8.686 | 8.141 | 8.539 | 13,718,325 | +0.43(+5.36%) |
Dec 21, 2009 | 8.115 | 8.193 | 7.993 | 8.105 | 7,778,070 | +0.07(+0.85%) |
Dec 18, 2009 | 8.037 | 8.219 | 7.924 | 8.037 | 10,420,749 | +0.05(+0.65%) |
Dec 17, 2009 | 7.985 | 8.080 | 7.889 | 7.985 | 6,586,569 | +0.18(+2.33%) |
Dec 16, 2009 | 7.846 | 8.123 | 7.768 | 7.803 | 10,283,957 | +0.10(+1.35%) |
Dec 15, 2009 | 7.725 | 7.820 | 7.656 | 7.699 | 7,654,949 | -0.03(-0.45%) |
Dec 14, 2009 | 7.664 | 7.768 | 7.656 | 7.734 | 6,355,374 | +0.09(+1.13%) |
Dec 11, 2009 | 7.682 | 7.699 | 7.552 | 7.647 | 14,166,870 | -0.01(-0.11%) |
Dec 10, 2009 | 7.794 | 7.837 | 7.569 | 7.656 | 11,632,241 | -0.08(-1.01%) |
Dec 09, 2009 | 7.803 | 7.837 | 7.630 | 7.734 | 6,162,257 | +0.04(+0.56%) |
Dec 08, 2009 | 7.785 | 7.907 | 7.664 | 7.690 | 7,362,656 | -0.14(-1.77%) |
Dec 07, 2009 | 7.829 | 7.941 | 7.725 | 7.829 | 6,717,286 | -0.03(-0.33%) |
Dec 04, 2009 | 8.011 | 8.097 | 7.811 | 7.855 | 10,588,458 | +0.00(+0.00%) |
Dec 03, 2009 | 8.080 | 8.167 | 7.837 | 7.855 | 7,571,378 | -0.21(-2.58%) |
Dec 02, 2009 | 8.167 | 8.262 | 7.950 | 8.063 | 5,558,276 | +0.00(+0.00%) |
Dec 01, 2009 | 7.967 | 8.158 | 7.959 | 8.063 | 6,377,555 | +0.15(+1.86%) |
Nov 30, 2009 | 7.915 | 7.976 | 7.863 | 7.915 | 7,045,450 | +0.03(+0.33%) |
Nov 27, 2009 | 7.872 | 8.002 | 7.794 | 7.889 | 3,688,284 | -0.26(-3.19%) |
Nov 25, 2009 | 8.071 | 8.210 | 8.028 | 8.149 | 4,486,419 | +0.10(+1.18%) |
Nov 24, 2009 | 8.262 | 8.279 | 7.985 | 8.054 | 9,862,532 | -0.23(-2.72%) |
Nov 23, 2009 | 8.314 | 8.513 | 8.210 | 8.279 | 7,600,502 | +0.09(+1.06%) |
Nov 20, 2009 | 8.158 | 8.322 | 8.054 | 8.193 | 10,551,566 | -0.31(-3.67%) |
Nov 19, 2009 | 8.643 | 8.643 | 8.357 | 8.504 | 7,328,706 | -0.19(-2.19%) |
Nov 18, 2009 | 8.565 | 8.773 | 8.374 | 8.695 | 12,845,398 | +0.38(+4.58%) |
Nov 17, 2009 | 8.452 | 8.487 | 8.219 | 8.314 | 9,629,087 | -0.19(-2.24%) |
Nov 16, 2009 | 8.582 | 8.660 | 8.426 | 8.504 | 6,740,852 | +0.11(+1.34%) |
Nov 13, 2009 | 8.574 | 8.660 | 8.322 | 8.392 | 8,789,699 | -0.08(-0.92%) |
Nov 12, 2009 | 8.920 | 8.920 | 8.435 | 8.470 | 11,042,496 | -0.39(-4.40%) |
Nov 11, 2009 | 8.444 | 8.937 | 8.418 | 8.859 | 16,720,859 | +0.67(+8.14%) |
Nov 10, 2009 | 8.530 | 8.617 | 8.132 | 8.193 | 10,018,785 | -0.29(-3.47%) |
Nov 09, 2009 | 8.513 | 8.548 | 8.227 | 8.487 | 10,953,128 | +0.13(+1.55%) |
Nov 06, 2009 | 8.201 | 8.565 | 8.141 | 8.357 | 12,044,207 | +0.48(+6.16%) |
Nov 05, 2009 | 8.478 | 8.643 | 7.837 | 7.872 | 18,520,194 | -0.40(-4.82%) |
Nov 04, 2009 | 7.898 | 8.600 | 7.794 | 8.270 | 16,362,143 | +0.28(+3.47%) |
Nov 03, 2009 | 7.751 | 8.136 | 7.682 | 7.993 | 9,963,063 | +0.19(+2.44%) |