Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.483 | 10.06 | 9.483 | 9.918 | 275,902 | +0.55(+5.86%) |
Jan 28, 2010 | 9.377 | 9.514 | 9.163 | 9.369 | 108,949 | +0.17(+1.82%) |
Jan 27, 2010 | 9.003 | 9.682 | 9.003 | 9.201 | 162,129 | +0.07(+0.75%) |
Jan 26, 2010 | 8.935 | 9.262 | 8.767 | 9.133 | 115,347 | +0.37(+4.17%) |
Jan 25, 2010 | 8.813 | 9.148 | 8.721 | 8.767 | 143,656 | +0.11(+1.32%) |
Jan 22, 2010 | 8.813 | 8.896 | 8.386 | 8.653 | 105,037 | -0.07(-0.79%) |
Jan 21, 2010 | 9.217 | 9.522 | 8.622 | 8.721 | 141,075 | -0.45(-4.90%) |
Jan 20, 2010 | 9.125 | 9.262 | 8.767 | 9.171 | 108,152 | +0.10(+1.09%) |
Jan 19, 2010 | 8.912 | 9.400 | 8.912 | 9.072 | 302,018 | +0.11(+1.28%) |
Jan 15, 2010 | 9.529 | 8.957 | 8.957 | 8.957 | 82,640 | -0.46(-4.86%) |
Jan 14, 2010 | 9.438 | 9.720 | 9.118 | 9.415 | 174,254 | +0.10(+1.06%) |
Jan 13, 2010 | 9.140 | 9.377 | 8.592 | 9.316 | 292,912 | +0.43(+4.89%) |
Jan 12, 2010 | 9.323 | 9.354 | 8.614 | 8.881 | 156,785 | -0.41(-4.43%) |
Jan 11, 2010 | 8.607 | 9.293 | 8.553 | 9.293 | 184,074 | +0.69(+7.97%) |
Jan 08, 2010 | 8.523 | 8.630 | 8.401 | 8.607 | 41,152 | +0.17(+1.99%) |
Jan 07, 2010 | 8.614 | 8.637 | 8.279 | 8.439 | 49,651 | -0.09(-1.07%) |
Jan 06, 2010 | 8.691 | 8.691 | 8.386 | 8.531 | 109,131 | -0.05(-0.53%) |
Jan 05, 2010 | 8.210 | 8.614 | 8.210 | 8.576 | 152,769 | +0.40(+4.94%) |
Jan 04, 2010 | 7.814 | 8.462 | 7.669 | 8.172 | 168,998 | +0.56(+7.41%) |
Dec 31, 2009 | 7.532 | 7.608 | 7.608 | 7.608 | 48,272 | +0.11(+1.42%) |
Dec 30, 2009 | 7.463 | 7.501 | 7.250 | 7.501 | 55,133 | +0.03(+0.41%) |
Dec 29, 2009 | 7.456 | 7.578 | 7.318 | 7.471 | 72,871 | +0.16(+2.20%) |
Dec 28, 2009 | 7.052 | 7.364 | 6.968 | 7.310 | 193,783 | +0.43(+6.19%) |
Dec 24, 2009 | 6.792 | 7.013 | 6.770 | 6.884 | 38,191 | +0.08(+1.12%) |
Dec 23, 2009 | 6.792 | 7.013 | 6.732 | 6.808 | 76,211 | +0.05(+0.68%) |
Dec 22, 2009 | 6.800 | 6.899 | 6.670 | 6.762 | 62,203 | -0.02(-0.34%) |
Dec 21, 2009 | 6.411 | 7.013 | 6.411 | 6.785 | 52,429 | +0.34(+5.33%) |
Dec 18, 2009 | 6.571 | 6.869 | 6.175 | 6.442 | 52,976 | -0.32(-4.74%) |
Dec 17, 2009 | 6.876 | 7.013 | 6.670 | 6.762 | 21,316 | -0.11(-1.55%) |
Dec 16, 2009 | 6.899 | 6.907 | 6.693 | 6.869 | 27,112 | +0.08(+1.24%) |
Dec 15, 2009 | 6.815 | 6.899 | 6.487 | 6.785 | 46,774 | -0.09(-1.33%) |
Dec 14, 2009 | 6.724 | 6.876 | 6.715 | 6.876 | 48,806 | +0.72(+11.79%) |
Dec 11, 2009 | 6.244 | 6.343 | 6.099 | 6.151 | 47,620 | -0.10(-1.60%) |
Dec 10, 2009 | 6.510 | 6.510 | 6.228 | 6.251 | 43,825 | -0.30(-4.54%) |
Dec 09, 2009 | 6.853 | 6.998 | 6.411 | 6.548 | 58,778 | -0.24(-3.59%) |
Dec 08, 2009 | 6.747 | 6.838 | 6.594 | 6.792 | 71,892 | +0.13(+1.94%) |
Dec 07, 2009 | 6.091 | 6.785 | 6.083 | 6.663 | 183,703 | +0.91(+15.76%) |
Dec 04, 2009 | 5.809 | 6.099 | 5.710 | 5.756 | 31,350 | +0.09(+1.62%) |
Dec 03, 2009 | 6.244 | 6.244 | 5.512 | 5.664 | 43,567 | -0.09(-1.59%) |
Dec 02, 2009 | 5.504 | 6.190 | 5.504 | 5.756 | 125,943 | +0.60(+11.60%) |
Dec 01, 2009 | 4.757 | 5.222 | 4.757 | 5.157 | 42,744 | +0.35(+7.38%) |
Nov 30, 2009 | 4.726 | 4.986 | 4.704 | 4.803 | 23,304 | +0.12(+2.61%) |
Nov 27, 2009 | 4.711 | 4.711 | 4.681 | 4.681 | 3,650 | -0.02(-0.48%) |
Nov 25, 2009 | 4.589 | 4.704 | 4.589 | 4.704 | 7,997 | +0.15(+3.35%) |
Nov 24, 2009 | 4.521 | 4.597 | 4.467 | 4.551 | 12,355 | +0.05(+1.02%) |
Nov 23, 2009 | 4.505 | 4.627 | 4.505 | 4.505 | 3,279 | +0.02(+0.51%) |
Nov 20, 2009 | 4.528 | 4.544 | 4.330 | 4.483 | 6,558 | +0.08(+1.73%) |
Nov 19, 2009 | 4.551 | 4.620 | 4.361 | 4.406 | 5,771 | -0.14(-3.18%) |
Nov 18, 2009 | 4.544 | 4.551 | 4.505 | 4.551 | 8,876 | -0.02(-0.50%) |
Nov 17, 2009 | 4.589 | 4.704 | 4.551 | 4.574 | 3,869 | +0.02(+0.50%) |
Nov 16, 2009 | 4.475 | 4.551 | 4.460 | 4.551 | 2,872 | +0.01(+0.17%) |
Nov 13, 2009 | 4.574 | 4.635 | 4.452 | 4.544 | 852 | -0.03(-0.67%) |
Nov 12, 2009 | 4.597 | 4.658 | 4.551 | 4.574 | 5,247 | +0.00(+0.00%) |
Nov 11, 2009 | 4.544 | 4.580 | 4.467 | 4.574 | 13,248 | -0.06(-1.32%) |
Nov 10, 2009 | 4.681 | 4.711 | 4.592 | 4.635 | 20,712 | -0.02(-0.33%) |
Nov 09, 2009 | 4.673 | 4.696 | 4.544 | 4.650 | 46,436 | +0.18(+3.92%) |
Nov 06, 2009 | 4.391 | 4.483 | 4.239 | 4.475 | 10,894 | -0.08(-1.84%) |
Nov 05, 2009 | 4.665 | 4.665 | 4.498 | 4.559 | 4,066 | -0.02(-0.33%) |
Nov 04, 2009 | 4.673 | 4.681 | 4.452 | 4.574 | 3,410 | -0.10(-2.12%) |
Nov 03, 2009 | 4.681 | 4.681 | 4.643 | 4.673 | 4,722 | +0.08(+1.83%) |