Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.336 | 8.336 | 8.208 | 8.215 | 152,560 | -0.10(-1.23%) |
Jan 28, 2010 | 8.390 | 8.450 | 8.252 | 8.318 | 188,623 | -0.05(-0.59%) |
Jan 27, 2010 | 8.330 | 8.390 | 8.299 | 8.367 | 64,996 | +0.06(+0.74%) |
Jan 26, 2010 | 8.390 | 8.390 | 8.239 | 8.306 | 148,847 | -0.07(-0.86%) |
Jan 25, 2010 | 8.342 | 8.378 | 8.342 | 8.378 | 43,064 | +0.10(+1.16%) |
Jan 22, 2010 | 8.324 | 8.358 | 8.270 | 8.282 | 76,369 | -0.02(-0.29%) |
Jan 21, 2010 | 8.360 | 8.444 | 8.282 | 8.306 | 121,868 | -0.05(-0.58%) |
Jan 20, 2010 | 8.270 | 8.354 | 8.270 | 8.354 | 133,354 | +0.09(+1.09%) |
Jan 19, 2010 | 8.294 | 8.342 | 8.209 | 8.264 | 107,021 | -0.02(-0.29%) |
Jan 15, 2010 | 8.276 | 8.288 | 8.288 | 8.288 | 89,621 | +0.05(+0.58%) |
Jan 14, 2010 | 8.276 | 8.354 | 8.161 | 8.239 | 99,178 | -0.11(-1.30%) |
Jan 13, 2010 | 8.390 | 8.414 | 8.209 | 8.348 | 103,345 | -0.07(-0.86%) |
Jan 12, 2010 | 8.270 | 8.468 | 8.137 | 8.420 | 180,018 | +0.07(+0.86%) |
Jan 11, 2010 | 8.354 | 8.386 | 8.197 | 8.348 | 125,013 | -0.01(-0.07%) |
Jan 08, 2010 | 8.179 | 8.354 | 8.107 | 8.354 | 163,735 | +0.17(+2.13%) |
Jan 07, 2010 | 8.270 | 8.312 | 8.149 | 8.179 | 164,221 | -0.08(-0.95%) |
Jan 06, 2010 | 8.095 | 8.282 | 8.095 | 8.258 | 140,620 | +0.08(+1.03%) |
Jan 05, 2010 | 7.993 | 8.173 | 7.987 | 8.173 | 188,851 | +0.19(+2.41%) |
Jan 04, 2010 | 7.969 | 7.993 | 7.945 | 7.981 | 58,694 | +0.04(+0.53%) |
Dec 31, 2009 | 8.017 | 7.939 | 7.939 | 7.939 | 299,124 | -0.04(-0.53%) |
Dec 30, 2009 | 8.041 | 8.089 | 7.951 | 7.981 | 269,702 | -0.13(-1.55%) |
Dec 29, 2009 | 7.999 | 8.107 | 7.999 | 8.107 | 118,655 | +0.02(+0.22%) |
Dec 28, 2009 | 8.203 | 8.233 | 7.963 | 8.089 | 196,571 | -0.11(-1.32%) |
Dec 24, 2009 | 8.179 | 8.197 | 8.155 | 8.197 | 24,982 | +0.01(+0.15%) |
Dec 23, 2009 | 8.227 | 8.227 | 8.101 | 8.185 | 122,757 | +0.05(+0.59%) |
Dec 22, 2009 | 8.366 | 8.369 | 8.047 | 8.137 | 232,971 | -0.22(-2.59%) |
Dec 21, 2009 | 8.390 | 8.402 | 8.318 | 8.354 | 110,328 | -0.01(-0.14%) |
Dec 18, 2009 | 8.462 | 8.462 | 8.294 | 8.366 | 98,616 | -0.03(-0.36%) |
Dec 17, 2009 | 8.426 | 8.444 | 8.366 | 8.396 | 49,346 | -0.00(-0.03%) |
Dec 16, 2009 | 8.432 | 8.474 | 8.366 | 8.398 | 77,848 | -0.00(-0.05%) |
Dec 15, 2009 | 8.432 | 8.432 | 8.360 | 8.402 | 57,869 | -0.01(-0.07%) |
Dec 14, 2009 | 8.420 | 8.462 | 8.371 | 8.408 | 33,947 | -0.01(-0.14%) |
Dec 11, 2009 | 8.378 | 8.468 | 8.360 | 8.420 | 60,689 | -0.02(-0.21%) |
Dec 10, 2009 | 8.450 | 8.492 | 8.408 | 8.438 | 71,794 | +0.02(+0.29%) |
Dec 09, 2009 | 8.444 | 8.498 | 8.336 | 8.414 | 100,894 | -0.01(-0.07%) |
Dec 08, 2009 | 8.396 | 8.534 | 8.396 | 8.420 | 73,607 | -0.05(-0.64%) |
Dec 07, 2009 | 8.516 | 8.576 | 8.396 | 8.474 | 69,152 | -0.04(-0.42%) |
Dec 04, 2009 | 8.408 | 8.516 | 8.408 | 8.510 | 51,318 | +0.11(+1.36%) |
Dec 03, 2009 | 8.414 | 8.432 | 8.348 | 8.396 | 77,782 | +0.02(+0.22%) |
Dec 02, 2009 | 8.534 | 8.534 | 8.360 | 8.378 | 46,416 | -0.14(-1.69%) |
Dec 01, 2009 | 8.943 | 8.943 | 8.330 | 8.522 | 100,224 | -0.07(-0.84%) |
Nov 30, 2009 | 8.703 | 8.703 | 8.564 | 8.594 | 29,049 | -0.10(-1.11%) |
Nov 27, 2009 | 8.227 | 8.691 | 8.065 | 8.691 | 11,472 | +0.01(+0.14%) |
Nov 25, 2009 | 8.654 | 8.739 | 8.594 | 8.679 | 62,028 | +0.03(+0.35%) |
Nov 24, 2009 | 8.642 | 8.691 | 8.558 | 8.648 | 59,495 | -0.01(-0.12%) |
Nov 23, 2009 | 8.841 | 8.859 | 8.600 | 8.658 | 45,292 | -0.14(-1.59%) |
Nov 20, 2009 | 8.745 | 8.865 | 8.745 | 8.799 | 47,346 | +0.08(+0.97%) |
Nov 19, 2009 | 8.787 | 8.787 | 8.552 | 8.715 | 83,327 | +0.04(+0.42%) |
Nov 18, 2009 | 8.606 | 8.715 | 8.606 | 8.679 | 38,192 | +0.07(+0.84%) |
Nov 17, 2009 | 8.546 | 8.666 | 8.510 | 8.606 | 40,620 | -0.05(-0.56%) |
Nov 16, 2009 | 8.871 | 8.871 | 8.534 | 8.654 | 93,016 | -0.19(-2.11%) |
Nov 13, 2009 | 8.925 | 8.925 | 8.757 | 8.841 | 40,537 | -0.08(-0.94%) |
Nov 12, 2009 | 8.757 | 8.931 | 8.757 | 8.925 | 73,763 | +0.14(+1.64%) |
Nov 11, 2009 | 8.817 | 8.841 | 8.763 | 8.781 | 31,064 | -0.04(-0.41%) |
Nov 10, 2009 | 8.928 | 8.931 | 8.817 | 8.817 | 39,448 | -0.14(-1.61%) |
Nov 09, 2009 | 8.871 | 9.021 | 8.871 | 8.961 | 45,226 | +0.14(+1.57%) |
Nov 06, 2009 | 9.021 | 9.021 | 8.727 | 8.823 | 151,354 | -0.21(-2.33%) |
Nov 05, 2009 | 9.033 | 9.033 | 9.021 | 9.033 | 21,118 | +0.01(+0.13%) |
Nov 04, 2009 | 9.021 | 9.049 | 9.021 | 9.021 | 53,913 | -0.01(-0.07%) |
Nov 03, 2009 | 9.021 | 9.039 | 9.021 | 9.027 | 80,808 | -0.01(-0.13%) |