Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.246 | 9.337 | 8.576 | 8.663 | 461,157 | -0.50(-5.50%) |
Jan 28, 2010 | 9.861 | 9.861 | 9.128 | 9.167 | 228,906 | -0.67(-6.81%) |
Jan 27, 2010 | 9.577 | 9.885 | 9.498 | 9.837 | 223,119 | +0.20(+2.13%) |
Jan 26, 2010 | 9.624 | 9.806 | 9.412 | 9.632 | 283,304 | -0.08(-0.81%) |
Jan 25, 2010 | 9.475 | 9.932 | 9.349 | 9.711 | 269,049 | +0.35(+3.79%) |
Jan 22, 2010 | 9.349 | 9.774 | 9.341 | 9.356 | 344,039 | +0.01(+0.08%) |
Jan 21, 2010 | 9.388 | 9.585 | 9.238 | 9.349 | 281,103 | -0.03(-0.34%) |
Jan 20, 2010 | 9.325 | 9.412 | 9.018 | 9.380 | 394,171 | -0.10(-1.08%) |
Jan 19, 2010 | 9.514 | 9.601 | 9.175 | 9.483 | 315,665 | +0.03(+0.33%) |
Jan 15, 2010 | 9.680 | 9.451 | 9.451 | 9.451 | 586,364 | -0.26(-2.68%) |
Jan 14, 2010 | 9.845 | 10.05 | 9.569 | 9.711 | 374,064 | -0.16(-1.60%) |
Jan 13, 2010 | 9.648 | 10.04 | 9.215 | 9.869 | 444,031 | +0.28(+2.88%) |
Jan 12, 2010 | 9.585 | 9.671 | 9.483 | 9.593 | 1,026,918 | -0.09(-0.97%) |
Jan 11, 2010 | 8.966 | 9.797 | 8.966 | 9.687 | 890,921 | +0.82(+9.19%) |
Jan 08, 2010 | 7.500 | 8.888 | 7.469 | 8.872 | 631,805 | +1.78(+25.08%) |
Jan 07, 2010 | 6.991 | 7.093 | 6.897 | 7.093 | 124,882 | +0.07(+1.00%) |
Jan 06, 2010 | 6.991 | 7.163 | 6.960 | 7.022 | 234,200 | +0.00(+0.00%) |
Jan 05, 2010 | 6.975 | 7.281 | 6.834 | 7.022 | 267,756 | +0.05(+0.79%) |
Jan 04, 2010 | 7.022 | 7.163 | 6.913 | 6.967 | 197,221 | +0.16(+2.42%) |
Dec 31, 2009 | 7.046 | 6.803 | 6.803 | 6.803 | 226,351 | -0.26(-3.66%) |
Dec 30, 2009 | 6.873 | 7.124 | 6.858 | 7.061 | 153,102 | +0.16(+2.27%) |
Dec 29, 2009 | 6.991 | 7.014 | 6.881 | 6.905 | 82,425 | -0.09(-1.23%) |
Dec 28, 2009 | 7.054 | 7.054 | 6.897 | 6.991 | 70,926 | -0.03(-0.45%) |
Dec 24, 2009 | 6.889 | 7.054 | 6.811 | 7.022 | 81,725 | +0.16(+2.28%) |
Dec 23, 2009 | 6.834 | 6.920 | 6.748 | 6.866 | 122,006 | +0.08(+1.15%) |
Dec 22, 2009 | 6.999 | 7.007 | 6.583 | 6.787 | 256,797 | -0.17(-2.48%) |
Dec 21, 2009 | 6.709 | 7.007 | 6.638 | 6.960 | 204,692 | +0.33(+4.96%) |
Dec 18, 2009 | 6.685 | 6.740 | 6.372 | 6.630 | 644,790 | +0.05(+0.71%) |
Dec 17, 2009 | 6.654 | 6.724 | 6.505 | 6.583 | 227,015 | -0.16(-2.33%) |
Dec 16, 2009 | 6.670 | 6.858 | 6.583 | 6.740 | 146,777 | +0.09(+1.30%) |
Dec 15, 2009 | 6.670 | 6.842 | 6.419 | 6.654 | 404,298 | -0.02(-0.35%) |
Dec 14, 2009 | 6.529 | 6.701 | 6.529 | 6.677 | 217,454 | +0.28(+4.41%) |
Dec 11, 2009 | 6.309 | 6.427 | 6.192 | 6.395 | 262,867 | +0.12(+1.87%) |
Dec 10, 2009 | 6.505 | 6.826 | 6.097 | 6.278 | 658,745 | +0.05(+0.75%) |
Dec 09, 2009 | 6.340 | 6.419 | 6.160 | 6.231 | 407,629 | -0.14(-2.21%) |
Dec 08, 2009 | 6.521 | 6.560 | 6.301 | 6.372 | 263,158 | -0.20(-3.10%) |
Dec 07, 2009 | 6.560 | 6.623 | 6.411 | 6.576 | 176,351 | +0.03(+0.48%) |
Dec 04, 2009 | 6.231 | 6.552 | 6.176 | 6.544 | 435,133 | +0.42(+6.78%) |
Dec 03, 2009 | 6.434 | 6.529 | 6.023 | 6.129 | 264,451 | -0.25(-3.93%) |
Dec 02, 2009 | 6.348 | 6.623 | 6.286 | 6.380 | 145,070 | +0.02(+0.37%) |
Dec 01, 2009 | 6.348 | 6.419 | 6.231 | 6.356 | 150,732 | +0.12(+1.88%) |
Nov 30, 2009 | 6.129 | 6.270 | 5.831 | 6.239 | 299,971 | +0.07(+1.14%) |
Nov 27, 2009 | 6.105 | 6.286 | 6.097 | 6.168 | 93,982 | -0.17(-2.72%) |
Nov 25, 2009 | 6.552 | 6.552 | 6.293 | 6.340 | 131,933 | -0.16(-2.53%) |
Nov 24, 2009 | 6.521 | 6.630 | 6.403 | 6.505 | 148,345 | +0.01(+0.12%) |
Nov 23, 2009 | 6.521 | 6.709 | 6.387 | 6.497 | 171,988 | +0.14(+2.22%) |
Nov 20, 2009 | 6.129 | 6.380 | 6.129 | 6.356 | 162,817 | +0.18(+2.92%) |
Nov 19, 2009 | 6.403 | 6.403 | 6.097 | 6.176 | 268,389 | -0.28(-4.37%) |
Nov 18, 2009 | 6.419 | 6.489 | 6.333 | 6.458 | 157,547 | +0.05(+0.73%) |
Nov 17, 2009 | 6.497 | 6.497 | 6.239 | 6.411 | 145,616 | -0.11(-1.68%) |
Nov 16, 2009 | 6.333 | 6.529 | 6.333 | 6.521 | 256,925 | +0.20(+3.23%) |
Nov 13, 2009 | 6.231 | 6.380 | 6.121 | 6.317 | 241,214 | +0.04(+0.62%) |
Nov 12, 2009 | 6.184 | 6.309 | 6.090 | 6.278 | 265,732 | +0.06(+1.01%) |
Nov 11, 2009 | 6.184 | 6.223 | 6.027 | 6.215 | 128,359 | +0.13(+2.19%) |
Nov 10, 2009 | 6.152 | 6.176 | 5.882 | 6.082 | 234,048 | -0.09(-1.52%) |
Nov 09, 2009 | 6.207 | 6.372 | 6.105 | 6.176 | 180,248 | +0.07(+1.16%) |
Nov 06, 2009 | 5.862 | 6.137 | 5.862 | 6.105 | 231,382 | +0.14(+2.37%) |
Nov 05, 2009 | 5.682 | 5.980 | 5.669 | 5.964 | 251,970 | +0.38(+6.88%) |
Nov 04, 2009 | 5.745 | 5.847 | 5.533 | 5.580 | 184,819 | -0.09(-1.52%) |
Nov 03, 2009 | 5.541 | 5.713 | 5.478 | 5.666 | 188,459 | +0.03(+0.56%) |