Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.679 | 7.804 | 7.544 | 7.641 | 43,846 | -0.02(-0.25%) |
Jan 28, 2010 | 8.112 | 8.112 | 7.660 | 7.660 | 35,167 | -0.46(-5.69%) |
Jan 27, 2010 | 7.872 | 8.160 | 7.823 | 8.122 | 19,681 | +0.19(+2.43%) |
Jan 26, 2010 | 7.727 | 8.170 | 7.689 | 7.929 | 81,876 | +0.19(+2.49%) |
Jan 25, 2010 | 7.679 | 7.852 | 7.602 | 7.737 | 61,703 | +0.13(+1.77%) |
Jan 22, 2010 | 8.276 | 8.603 | 7.602 | 7.602 | 107,023 | -0.46(-5.73%) |
Jan 21, 2010 | 8.911 | 8.911 | 8.064 | 8.064 | 46,703 | -0.86(-9.60%) |
Jan 20, 2010 | 9.305 | 9.325 | 8.920 | 8.920 | 85,672 | -0.45(-4.83%) |
Jan 19, 2010 | 9.065 | 9.392 | 9.065 | 9.373 | 61,619 | +0.31(+3.40%) |
Jan 15, 2010 | 9.228 | 9.065 | 9.065 | 9.065 | 57,778 | -0.13(-1.46%) |
Jan 14, 2010 | 8.940 | 9.277 | 8.930 | 9.200 | 74,509 | +0.23(+2.58%) |
Jan 13, 2010 | 8.843 | 9.026 | 8.815 | 8.969 | 34,762 | +0.13(+1.53%) |
Jan 12, 2010 | 8.680 | 8.892 | 8.661 | 8.834 | 32,720 | +0.09(+0.99%) |
Jan 11, 2010 | 8.545 | 8.911 | 8.545 | 8.747 | 37,060 | +0.22(+2.60%) |
Jan 08, 2010 | 8.382 | 8.526 | 8.382 | 8.526 | 13,717 | +0.16(+1.96%) |
Jan 07, 2010 | 8.266 | 8.507 | 8.237 | 8.362 | 39,540 | +0.08(+0.93%) |
Jan 06, 2010 | 8.834 | 8.949 | 8.179 | 8.285 | 35,738 | -0.57(-6.41%) |
Jan 05, 2010 | 8.824 | 9.074 | 8.824 | 8.853 | 17,512 | +0.01(+0.11%) |
Jan 04, 2010 | 8.738 | 8.882 | 8.632 | 8.843 | 33,567 | +0.15(+1.77%) |
Dec 31, 2009 | 8.776 | 8.690 | 8.690 | 8.690 | 14,860 | -0.07(-0.77%) |
Dec 30, 2009 | 8.728 | 8.920 | 8.632 | 8.757 | 20,880 | +0.01(+0.11%) |
Dec 29, 2009 | 8.680 | 8.805 | 8.480 | 8.747 | 17,359 | +0.09(+1.00%) |
Dec 28, 2009 | 8.632 | 8.911 | 8.536 | 8.661 | 17,606 | -0.04(-0.44%) |
Dec 24, 2009 | 8.776 | 8.776 | 8.613 | 8.699 | 7,694 | -0.05(-0.55%) |
Dec 23, 2009 | 8.478 | 8.834 | 8.401 | 8.747 | 24,880 | +0.27(+3.18%) |
Dec 22, 2009 | 8.824 | 8.872 | 8.305 | 8.478 | 53,963 | -0.36(-4.03%) |
Dec 21, 2009 | 8.853 | 9.007 | 8.507 | 8.834 | 47,881 | +0.05(+0.55%) |
Dec 18, 2009 | 8.391 | 9.094 | 8.160 | 8.786 | 119,266 | +0.46(+5.55%) |
Dec 17, 2009 | 8.382 | 8.497 | 8.276 | 8.324 | 18,246 | -0.23(-2.70%) |
Dec 16, 2009 | 8.622 | 8.766 | 8.410 | 8.555 | 55,085 | -0.01(-0.11%) |
Dec 15, 2009 | 8.757 | 8.863 | 8.564 | 8.564 | 42,885 | -0.20(-2.31%) |
Dec 14, 2009 | 8.593 | 8.815 | 8.574 | 8.766 | 19,472 | +0.24(+2.82%) |
Dec 11, 2009 | 8.632 | 8.766 | 8.420 | 8.526 | 18,774 | -0.04(-0.45%) |
Dec 10, 2009 | 9.046 | 9.180 | 8.564 | 8.564 | 35,318 | -0.41(-4.61%) |
Dec 09, 2009 | 8.988 | 9.074 | 8.766 | 8.978 | 53,206 | +0.02(+0.21%) |
Dec 08, 2009 | 8.757 | 9.065 | 8.757 | 8.959 | 44,844 | +0.15(+1.75%) |
Dec 07, 2009 | 8.786 | 8.815 | 8.661 | 8.805 | 30,409 | +0.03(+0.33%) |
Dec 04, 2009 | 8.766 | 8.853 | 8.420 | 8.776 | 17,816 | +0.21(+2.47%) |
Dec 03, 2009 | 8.670 | 8.709 | 8.285 | 8.564 | 50,917 | -0.03(-0.34%) |
Dec 02, 2009 | 8.632 | 8.709 | 8.237 | 8.593 | 39,471 | +0.00(+0.00%) |
Dec 01, 2009 | 8.478 | 8.892 | 8.478 | 8.593 | 39,327 | +0.18(+2.17%) |
Nov 30, 2009 | 7.708 | 8.420 | 7.698 | 8.410 | 37,514 | +0.73(+9.52%) |
Nov 27, 2009 | 8.122 | 8.179 | 7.679 | 7.679 | 12,974 | -0.75(-8.90%) |
Nov 25, 2009 | 8.747 | 8.766 | 8.401 | 8.430 | 35,847 | -0.25(-2.88%) |
Nov 24, 2009 | 8.795 | 8.795 | 8.516 | 8.680 | 39,042 | -0.11(-1.20%) |
Nov 23, 2009 | 8.420 | 8.940 | 8.420 | 8.786 | 84,605 | +0.52(+6.29%) |
Nov 20, 2009 | 8.199 | 8.430 | 8.199 | 8.266 | 45,396 | +0.04(+0.47%) |
Nov 19, 2009 | 8.189 | 8.420 | 8.112 | 8.228 | 98,921 | -0.11(-1.27%) |
Nov 18, 2009 | 7.949 | 8.353 | 7.746 | 8.333 | 34,013 | +0.40(+5.10%) |
Nov 17, 2009 | 7.477 | 7.929 | 7.477 | 7.929 | 29,635 | +0.44(+5.91%) |
Nov 16, 2009 | 7.217 | 7.881 | 7.174 | 7.487 | 83,535 | +0.35(+4.85%) |
Nov 13, 2009 | 6.948 | 7.198 | 6.861 | 7.140 | 15,442 | +0.25(+3.63%) |
Nov 12, 2009 | 7.390 | 7.390 | 6.852 | 6.890 | 31,191 | -0.49(-6.65%) |
Nov 11, 2009 | 7.467 | 7.516 | 7.198 | 7.381 | 13,757 | +0.02(+0.26%) |
Nov 10, 2009 | 7.236 | 7.506 | 7.236 | 7.362 | 11,923 | +0.07(+0.92%) |
Nov 09, 2009 | 7.419 | 7.467 | 7.063 | 7.294 | 23,527 | -0.04(-0.52%) |
Nov 06, 2009 | 7.121 | 7.516 | 7.044 | 7.333 | 17,812 | +0.14(+2.01%) |
Nov 05, 2009 | 6.717 | 7.188 | 6.688 | 7.188 | 23,256 | +0.54(+8.10%) |
Nov 04, 2009 | 6.929 | 6.929 | 6.649 | 6.649 | 16,754 | -0.22(-3.22%) |
Nov 03, 2009 | 6.803 | 7.159 | 6.678 | 6.871 | 27,990 | -0.08(-1.11%) |