Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.700 | 8.920 | 8.700 | 8.830 | 28,896 | +0.13(+1.49%) |
Jan 28, 2010 | 8.770 | 8.800 | 8.690 | 8.700 | 27,232 | -0.07(-0.80%) |
Jan 27, 2010 | 8.690 | 8.820 | 8.650 | 8.770 | 29,079 | +0.09(+1.04%) |
Jan 26, 2010 | 8.790 | 8.880 | 8.680 | 8.680 | 18,454 | -0.17(-1.92%) |
Jan 25, 2010 | 8.710 | 8.940 | 8.600 | 8.850 | 23,918 | +0.20(+2.31%) |
Jan 22, 2010 | 8.800 | 8.800 | 8.620 | 8.650 | 49,326 | -0.05(-0.57%) |
Jan 21, 2010 | 8.955 | 8.955 | 8.690 | 8.700 | 35,515 | -0.20(-2.25%) |
Jan 20, 2010 | 9.020 | 9.020 | 8.900 | 8.900 | 39,651 | -0.20(-2.20%) |
Jan 19, 2010 | 8.790 | 9.200 | 8.790 | 9.100 | 67,093 | +0.30(+3.41%) |
Jan 15, 2010 | 9.090 | 8.800 | 8.800 | 8.800 | 79,300 | -0.29(-3.19%) |
Jan 14, 2010 | 8.970 | 9.200 | 8.970 | 9.090 | 30,832 | +0.06(+0.66%) |
Jan 13, 2010 | 8.990 | 9.140 | 8.940 | 9.030 | 84,686 | +0.03(+0.33%) |
Jan 12, 2010 | 8.620 | 9.000 | 8.570 | 9.000 | 45,762 | +0.32(+3.69%) |
Jan 11, 2010 | 8.520 | 8.830 | 8.420 | 8.680 | 48,077 | +0.28(+3.33%) |
Jan 08, 2010 | 8.540 | 8.960 | 8.210 | 8.400 | 192,108 | -0.18(-2.10%) |
Jan 07, 2010 | 8.140 | 8.640 | 7.930 | 8.580 | 62,577 | +0.33(+4.00%) |
Jan 06, 2010 | 8.690 | 8.690 | 8.250 | 8.250 | 79,087 | -0.45(-5.17%) |
Jan 05, 2010 | 8.710 | 8.820 | 8.550 | 8.700 | 26,655 | +0.00(+0.00%) |
Jan 04, 2010 | 8.530 | 8.710 | 8.510 | 8.700 | 38,393 | +0.19(+2.23%) |
Dec 31, 2009 | 8.360 | 8.510 | 8.510 | 8.510 | 46,700 | +0.11(+1.31%) |
Dec 30, 2009 | 8.180 | 8.400 | 8.130 | 8.400 | 65,125 | +0.10(+1.20%) |
Dec 29, 2009 | 8.090 | 8.340 | 8.030 | 8.300 | 44,912 | +0.21(+2.60%) |
Dec 28, 2009 | 8.100 | 8.180 | 7.981 | 8.090 | 43,967 | +0.03(+0.37%) |
Dec 24, 2009 | 8.060 | 8.180 | 7.960 | 8.060 | 17,248 | +0.08(+1.00%) |
Dec 23, 2009 | 8.020 | 8.070 | 7.980 | 7.980 | 26,775 | +0.01(+0.13%) |
Dec 22, 2009 | 8.020 | 8.200 | 7.970 | 7.970 | 45,212 | -0.05(-0.62%) |
Dec 21, 2009 | 8.200 | 8.400 | 8.020 | 8.020 | 41,131 | -0.18(-2.20%) |
Dec 18, 2009 | 8.200 | 8.370 | 8.060 | 8.200 | 125,122 | +0.16(+1.99%) |
Dec 17, 2009 | 7.650 | 8.153 | 7.620 | 8.040 | 52,583 | -0.01(-0.12%) |
Dec 16, 2009 | 8.050 | 8.200 | 7.900 | 8.050 | 66,572 | +0.05(+0.63%) |
Dec 15, 2009 | 8.300 | 8.330 | 8.000 | 8.000 | 84,254 | -0.38(-4.53%) |
Dec 14, 2009 | 8.380 | 8.440 | 8.280 | 8.380 | 36,585 | -0.01(-0.12%) |
Dec 11, 2009 | 8.220 | 8.570 | 8.220 | 8.390 | 77,717 | +0.21(+2.57%) |
Dec 10, 2009 | 8.150 | 8.310 | 8.130 | 8.180 | 46,752 | +0.07(+0.86%) |
Dec 09, 2009 | 8.210 | 8.290 | 8.030 | 8.110 | 34,532 | -0.06(-0.73%) |
Dec 08, 2009 | 8.180 | 8.360 | 8.010 | 8.170 | 32,364 | -0.06(-0.73%) |
Dec 07, 2009 | 8.540 | 8.600 | 8.000 | 8.230 | 75,401 | -0.34(-3.97%) |
Dec 04, 2009 | 8.620 | 8.650 | 8.480 | 8.570 | 25,770 | +0.10(+1.18%) |
Dec 03, 2009 | 8.740 | 8.740 | 8.310 | 8.470 | 25,504 | -0.23(-2.64%) |
Dec 02, 2009 | 8.820 | 8.850 | 8.560 | 8.700 | 33,127 | -0.14(-1.58%) |
Dec 01, 2009 | 9.020 | 9.140 | 8.710 | 8.840 | 62,437 | -0.18(-2.00%) |
Nov 30, 2009 | 8.760 | 9.070 | 8.750 | 9.020 | 90,383 | +0.29(+3.32%) |
Nov 27, 2009 | 8.830 | 9.000 | 8.710 | 8.730 | 19,441 | -0.27(-3.00%) |
Nov 25, 2009 | 9.020 | 9.200 | 8.950 | 9.000 | 235,719 | -0.03(-0.33%) |
Nov 24, 2009 | 9.130 | 9.130 | 8.964 | 9.030 | 16,507 | -0.14(-1.53%) |
Nov 23, 2009 | 9.150 | 9.240 | 9.080 | 9.170 | 15,768 | +0.09(+0.99%) |
Nov 20, 2009 | 9.000 | 9.240 | 8.900 | 9.080 | 28,902 | +0.02(+0.22%) |
Nov 19, 2009 | 9.000 | 9.070 | 8.800 | 9.060 | 120,219 | -0.02(-0.22%) |
Nov 18, 2009 | 9.300 | 9.320 | 8.990 | 9.080 | 13,545 | -0.19(-2.05%) |
Nov 17, 2009 | 9.360 | 9.490 | 9.160 | 9.270 | 20,871 | -0.14(-1.49%) |
Nov 16, 2009 | 9.350 | 9.450 | 9.270 | 9.410 | 36,882 | +0.03(+0.32%) |
Nov 13, 2009 | 9.280 | 9.400 | 9.000 | 9.380 | 57,075 | +0.08(+0.86%) |
Nov 12, 2009 | 9.450 | 9.500 | 9.250 | 9.300 | 34,131 | -0.15(-1.59%) |
Nov 11, 2009 | 9.190 | 9.450 | 9.160 | 9.450 | 25,244 | +0.33(+3.62%) |
Nov 10, 2009 | 9.280 | 9.430 | 9.080 | 9.120 | 16,288 | -0.19(-2.04%) |
Nov 09, 2009 | 9.600 | 9.600 | 9.250 | 9.310 | 43,432 | -0.28(-2.92%) |
Nov 06, 2009 | 9.530 | 9.760 | 9.420 | 9.590 | 22,912 | -0.04(-0.42%) |
Nov 05, 2009 | 9.010 | 9.840 | 9.010 | 9.630 | 64,173 | +0.63(+7.00%) |
Nov 04, 2009 | 9.090 | 9.140 | 8.940 | 9.000 | 45,156 | -0.11(-1.21%) |
Nov 03, 2009 | 8.640 | 9.110 | 8.545 | 9.110 | 90,851 | +0.02(+0.22%) |