Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.082 | 9.136 | 8.996 | 9.043 | 1,208,186 | +0.02(+0.17%) |
Jan 28, 2010 | 8.965 | 9.175 | 8.926 | 9.028 | 1,833,354 | -0.21(-2.27%) |
Jan 27, 2010 | 9.074 | 9.245 | 9.074 | 9.237 | 941,109 | +0.10(+1.11%) |
Jan 26, 2010 | 9.082 | 9.206 | 9.074 | 9.136 | 1,001,127 | +0.00(+0.00%) |
Jan 25, 2010 | 9.237 | 9.237 | 9.105 | 9.136 | 1,659,823 | -0.05(-0.51%) |
Jan 22, 2010 | 9.183 | 9.292 | 9.074 | 9.183 | 1,723,436 | +0.00(+0.00%) |
Jan 21, 2010 | 9.043 | 9.222 | 9.043 | 9.183 | 1,808,140 | +0.16(+1.81%) |
Jan 20, 2010 | 8.856 | 9.035 | 8.787 | 9.020 | 1,451,061 | +0.13(+1.49%) |
Jan 19, 2010 | 8.787 | 8.895 | 8.748 | 8.888 | 768,563 | +0.12(+1.42%) |
Jan 15, 2010 | 8.825 | 8.763 | 8.763 | 8.763 | 759,549 | -0.05(-0.53%) |
Jan 14, 2010 | 8.429 | 8.965 | 8.374 | 8.810 | 2,548,582 | +0.38(+4.52%) |
Jan 13, 2010 | 8.273 | 8.460 | 8.235 | 8.429 | 667,112 | +0.16(+1.88%) |
Jan 12, 2010 | 8.273 | 8.405 | 8.227 | 8.273 | 2,495,047 | -0.02(-0.28%) |
Jan 11, 2010 | 8.600 | 8.600 | 8.211 | 8.297 | 1,706,072 | -0.24(-2.82%) |
Jan 08, 2010 | 8.545 | 8.569 | 8.421 | 8.538 | 1,305,815 | -0.05(-0.63%) |
Jan 07, 2010 | 8.685 | 8.709 | 8.522 | 8.592 | 1,066,950 | -0.08(-0.90%) |
Jan 06, 2010 | 8.926 | 9.004 | 8.631 | 8.670 | 1,476,590 | -0.30(-3.38%) |
Jan 05, 2010 | 8.802 | 9.276 | 8.639 | 8.973 | 1,732,433 | +0.19(+2.12%) |
Jan 04, 2010 | 8.856 | 8.856 | 8.736 | 8.787 | 1,689,541 | +0.05(+0.62%) |
Dec 31, 2009 | 8.841 | 8.732 | 8.732 | 8.732 | 362,155 | -0.09(-0.97%) |
Dec 30, 2009 | 8.996 | 8.996 | 8.732 | 8.818 | 529,396 | -0.19(-2.07%) |
Dec 29, 2009 | 9.043 | 9.121 | 8.996 | 9.004 | 670,579 | -0.02(-0.17%) |
Dec 28, 2009 | 9.175 | 9.206 | 8.973 | 9.020 | 284,119 | -0.18(-1.94%) |
Dec 24, 2009 | 9.214 | 9.214 | 9.105 | 9.199 | 177,150 | +0.04(+0.42%) |
Dec 23, 2009 | 8.942 | 9.168 | 8.934 | 9.160 | 548,867 | +0.22(+2.43%) |
Dec 22, 2009 | 8.903 | 8.942 | 8.794 | 8.942 | 621,903 | +0.05(+0.52%) |
Dec 21, 2009 | 8.872 | 8.903 | 8.763 | 8.895 | 765,497 | +0.04(+0.44%) |
Dec 18, 2009 | 8.452 | 8.856 | 8.343 | 8.856 | 2,058,033 | +0.49(+5.85%) |
Dec 17, 2009 | 8.491 | 8.522 | 8.285 | 8.367 | 755,224 | -0.19(-2.27%) |
Dec 16, 2009 | 8.522 | 8.693 | 8.507 | 8.561 | 767,428 | +0.05(+0.55%) |
Dec 15, 2009 | 8.483 | 8.592 | 8.398 | 8.514 | 688,183 | -0.01(-0.09%) |
Dec 14, 2009 | 8.414 | 8.530 | 8.273 | 8.522 | 385,923 | +0.10(+1.20%) |
Dec 11, 2009 | 8.374 | 8.452 | 8.320 | 8.421 | 312,405 | +0.06(+0.74%) |
Dec 10, 2009 | 8.188 | 8.491 | 8.063 | 8.359 | 968,332 | +0.16(+1.90%) |
Dec 09, 2009 | 8.203 | 8.382 | 8.087 | 8.203 | 466,052 | +0.02(+0.29%) |
Dec 08, 2009 | 8.289 | 8.289 | 8.126 | 8.180 | 588,198 | -0.18(-2.14%) |
Dec 07, 2009 | 8.304 | 8.475 | 8.273 | 8.359 | 797,221 | +0.05(+0.56%) |
Dec 04, 2009 | 8.133 | 8.374 | 8.048 | 8.312 | 1,798,576 | +0.33(+4.09%) |
Dec 03, 2009 | 8.188 | 8.266 | 7.978 | 7.986 | 1,040,605 | -0.20(-2.47%) |
Dec 02, 2009 | 8.079 | 8.273 | 8.071 | 8.188 | 1,025,837 | +0.12(+1.54%) |
Dec 01, 2009 | 8.056 | 8.157 | 7.962 | 8.063 | 1,591,663 | +0.07(+0.88%) |
Nov 30, 2009 | 7.970 | 8.017 | 7.807 | 7.993 | 974,310 | +0.00(+0.00%) |
Nov 27, 2009 | 7.861 | 8.056 | 7.853 | 7.993 | 303,086 | -0.09(-1.15%) |
Nov 25, 2009 | 8.180 | 8.203 | 8.079 | 8.087 | 360,762 | -0.08(-0.95%) |
Nov 24, 2009 | 8.328 | 8.328 | 8.102 | 8.164 | 1,217,568 | -0.13(-1.59%) |
Nov 23, 2009 | 8.203 | 8.382 | 8.203 | 8.297 | 1,469,110 | +0.14(+1.72%) |
Nov 20, 2009 | 8.032 | 8.203 | 8.032 | 8.157 | 723,994 | +0.05(+0.67%) |
Nov 19, 2009 | 8.180 | 8.211 | 8.032 | 8.102 | 840,369 | -0.17(-2.07%) |
Nov 18, 2009 | 8.491 | 8.592 | 8.273 | 8.273 | 859,890 | -0.24(-2.83%) |
Nov 17, 2009 | 8.429 | 8.522 | 8.289 | 8.514 | 1,263,524 | +0.03(+0.37%) |
Nov 16, 2009 | 8.234 | 8.499 | 8.079 | 8.483 | 783,606 | +0.27(+3.31%) |
Nov 13, 2009 | 8.102 | 8.297 | 7.993 | 8.211 | 605,770 | +0.10(+1.25%) |
Nov 12, 2009 | 8.328 | 8.374 | 8.071 | 8.110 | 1,958,069 | -0.25(-2.98%) |
Nov 11, 2009 | 8.320 | 8.437 | 8.234 | 8.359 | 1,140,877 | +0.15(+1.80%) |
Nov 10, 2009 | 8.437 | 8.538 | 8.164 | 8.211 | 1,542,273 | -0.29(-3.39%) |
Nov 09, 2009 | 8.623 | 8.670 | 8.405 | 8.499 | 2,249,676 | -0.11(-1.26%) |
Nov 06, 2009 | 8.577 | 8.647 | 8.343 | 8.608 | 1,676,615 | +0.01(+0.09%) |
Nov 05, 2009 | 8.483 | 8.662 | 8.374 | 8.600 | 1,396,296 | +0.22(+2.60%) |
Nov 04, 2009 | 8.600 | 8.662 | 8.367 | 8.382 | 1,703,505 | -0.14(-1.64%) |
Nov 03, 2009 | 8.063 | 8.810 | 7.791 | 8.522 | 4,252,282 | +1.22(+16.72%) |