Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.350 | 7.450 | 7.200 | 7.340 | 198,687 | +0.09(+1.24%) |
Jan 28, 2010 | 7.250 | 7.350 | 7.140 | 7.250 | 556,535 | +0.25(+3.57%) |
Jan 27, 2010 | 6.850 | 7.050 | 6.800 | 7.000 | 475,026 | -0.04(-0.57%) |
Jan 26, 2010 | 7.030 | 7.150 | 6.910 | 7.040 | 525,232 | -0.61(-7.97%) |
Jan 25, 2010 | 7.500 | 7.650 | 7.174 | 7.650 | 289,850 | +0.55(+7.75%) |
Jan 22, 2010 | 7.250 | 7.300 | 7.100 | 7.100 | 530,483 | -0.26(-3.53%) |
Jan 21, 2010 | 7.690 | 7.950 | 7.330 | 7.360 | 990,504 | -0.69(-8.57%) |
Jan 20, 2010 | 8.040 | 8.140 | 7.960 | 8.050 | 698,807 | -0.43(-5.07%) |
Jan 19, 2010 | 8.440 | 8.490 | 8.310 | 8.480 | 404,763 | +0.28(+3.41%) |
Jan 15, 2010 | 8.200 | 8.200 | 8.200 | 0 | -0.14(-1.68%) | |
Jan 14, 2010 | 8.400 | 8.400 | 8.310 | 8.340 | 212,345 | -0.10(-1.18%) |
Jan 13, 2010 | 8.500 | 8.700 | 8.350 | 8.440 | 400,624 | -0.27(-3.10%) |
Jan 12, 2010 | 8.800 | 8.800 | 8.700 | 8.710 | 279,561 | -0.04(-0.46%) |
Jan 11, 2010 | 8.850 | 8.850 | 8.700 | 8.750 | 201,552 | +0.17(+1.98%) |
Jan 08, 2010 | 8.600 | 8.600 | 8.500 | 8.580 | 312,169 | -0.01(-0.12%) |
Jan 07, 2010 | 8.750 | 8.750 | 8.450 | 8.590 | 232,039 | -0.24(-2.72%) |
Jan 06, 2010 | 8.820 | 8.850 | 8.780 | 8.830 | 207,923 | -0.22(-2.43%) |
Jan 05, 2010 | 9.090 | 9.150 | 9.000 | 9.050 | 184,623 | -0.05(-0.55%) |
Jan 04, 2010 | 9.000 | 9.100 | 9.000 | 9.100 | 162,850 | +0.40(+4.60%) |
Dec 31, 2009 | 8.700 | 8.700 | 8.700 | 0 | +0.13(+1.52%) | |
Dec 30, 2009 | 8.780 | 8.780 | 8.530 | 8.570 | 95,172 | -0.28(-3.16%) |
Dec 29, 2009 | 8.700 | 8.900 | 8.700 | 8.850 | 127,011 | +0.24(+2.79%) |
Dec 28, 2009 | 8.600 | 8.700 | 8.600 | 8.610 | 60,589 | +0.01(+0.12%) |
Dec 24, 2009 | 8.640 | 8.640 | 8.550 | 8.600 | 68,038 | -0.04(-0.46%) |
Dec 23, 2009 | 8.550 | 8.650 | 8.500 | 8.640 | 148,910 | +0.25(+2.98%) |
Dec 22, 2009 | 8.440 | 8.440 | 8.320 | 8.390 | 97,437 | -0.06(-0.71%) |
Dec 21, 2009 | 8.300 | 8.500 | 8.300 | 8.450 | 176,749 | +0.28(+3.43%) |
Dec 18, 2009 | 8.250 | 8.250 | 8.110 | 8.170 | 402,331 | -0.33(-3.88%) |
Dec 17, 2009 | 8.700 | 8.700 | 8.500 | 8.500 | 357,840 | -0.44(-4.92%) |
Dec 16, 2009 | 8.940 | 8.980 | 8.860 | 8.940 | 66,936 | +0.04(+0.45%) |
Dec 15, 2009 | 8.950 | 8.990 | 8.800 | 8.900 | 119,985 | -0.10(-1.11%) |
Dec 14, 2009 | 8.950 | 9.000 | 8.850 | 9.000 | 145,233 | +0.11(+1.24%) |
Dec 11, 2009 | 8.900 | 8.900 | 8.750 | 8.890 | 165,936 | -0.06(-0.67%) |
Dec 10, 2009 | 8.950 | 9.030 | 8.860 | 8.950 | 242,184 | -0.13(-1.43%) |
Dec 09, 2009 | 9.100 | 9.100 | 9.000 | 9.080 | 97,491 | -0.24(-2.58%) |
Dec 08, 2009 | 9.450 | 9.450 | 9.250 | 9.320 | 245,652 | -0.53(-5.38%) |
Dec 07, 2009 | 9.760 | 9.950 | 9.760 | 9.850 | 121,699 | +0.09(+0.92%) |
Dec 04, 2009 | 9.800 | 9.940 | 9.700 | 9.760 | 277,245 | +0.36(+3.83%) |
Dec 03, 2009 | 9.550 | 9.630 | 9.400 | 9.400 | 206,358 | -0.13(-1.36%) |
Dec 02, 2009 | 9.500 | 9.550 | 9.350 | 9.530 | 261,791 | +0.05(+0.53%) |
Dec 01, 2009 | 9.400 | 9.550 | 9.400 | 9.480 | 627,491 | +0.77(+8.84%) |
Nov 30, 2009 | 8.790 | 8.800 | 8.600 | 8.710 | 241,448 | +0.41(+4.94%) |
Nov 27, 2009 | 8.100 | 8.350 | 8.100 | 8.300 | 125,401 | -0.22(-2.58%) |
Nov 25, 2009 | 8.400 | 8.570 | 8.400 | 8.520 | 177,100 | +0.40(+4.93%) |
Nov 24, 2009 | 8.180 | 8.300 | 8.020 | 8.120 | 249,338 | -0.31(-3.68%) |
Nov 23, 2009 | 8.550 | 8.600 | 8.430 | 8.430 | 303,788 | -0.07(-0.82%) |
Nov 20, 2009 | 8.360 | 8.520 | 8.360 | 8.500 | 334,347 | +0.56(+7.05%) |
Nov 19, 2009 | 7.800 | 7.950 | 7.710 | 7.940 | 711,529 | -0.10(-1.24%) |
Nov 18, 2009 | 8.400 | 8.400 | 7.960 | 8.040 | 1,362,582 | -0.76(-8.64%) |
Nov 17, 2009 | 8.850 | 8.900 | 8.710 | 8.800 | 1,046,718 | -0.52(-5.58%) |
Nov 16, 2009 | 9.400 | 9.464 | 9.200 | 9.320 | 320,822 | -0.33(-3.42%) |
Nov 13, 2009 | 9.690 | 9.700 | 9.600 | 9.650 | 216,251 | +0.21(+2.22%) |
Nov 12, 2009 | 9.400 | 9.600 | 9.310 | 9.440 | 877,299 | +0.44(+4.89%) |
Nov 11, 2009 | 9.050 | 9.100 | 8.950 | 9.000 | 359,306 | -0.08(-0.88%) |
Nov 10, 2009 | 9.100 | 9.300 | 9.000 | 9.080 | 362,834 | -0.23(-2.47%) |
Nov 09, 2009 | 9.100 | 9.320 | 9.100 | 9.310 | 279,413 | +0.15(+1.64%) |
Nov 06, 2009 | 9.300 | 9.350 | 9.150 | 9.160 | 258,685 | -0.43(-4.48%) |
Nov 05, 2009 | 9.500 | 9.600 | 9.400 | 9.590 | 214,083 | +0.10(+1.05%) |
Nov 04, 2009 | 9.450 | 9.600 | 9.410 | 9.490 | 330,003 | +0.20(+2.15%) |
Nov 03, 2009 | 9.250 | 9.781 | 9.000 | 9.290 | 367,271 | -0.36(-3.73%) |