Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.311 | 8.355 | 8.030 | 8.074 | 6,881,830 | -0.61(-6.97%) |
Jan 28, 2010 | 8.716 | 8.746 | 8.539 | 8.680 | 5,316,032 | +0.16(+1.91%) |
Jan 27, 2010 | 8.525 | 8.532 | 8.377 | 8.517 | 2,670,228 | +0.05(+0.61%) |
Jan 26, 2010 | 8.621 | 8.621 | 8.421 | 8.466 | 5,229,167 | -0.33(-3.78%) |
Jan 25, 2010 | 8.709 | 8.931 | 8.709 | 8.798 | 4,990,557 | +0.17(+1.97%) |
Jan 22, 2010 | 8.746 | 8.827 | 8.628 | 8.628 | 4,500,803 | -0.10(-1.18%) |
Jan 21, 2010 | 8.842 | 8.930 | 8.694 | 8.731 | 5,561,692 | -0.24(-2.63%) |
Jan 20, 2010 | 8.997 | 9.041 | 8.864 | 8.967 | 5,156,499 | -0.14(-1.54%) |
Jan 19, 2010 | 9.181 | 9.181 | 8.945 | 9.108 | 7,612,278 | -0.17(-1.83%) |
Jan 15, 2010 | 9.447 | 9.277 | 9.277 | 9.277 | 7,841,256 | -0.16(-1.72%) |
Jan 14, 2010 | 9.403 | 9.506 | 9.388 | 9.440 | 5,024,829 | +0.16(+1.75%) |
Jan 13, 2010 | 9.292 | 9.373 | 9.211 | 9.277 | 5,226,800 | -0.20(-2.10%) |
Jan 12, 2010 | 9.447 | 9.621 | 9.432 | 9.477 | 3,169,147 | -0.16(-1.68%) |
Jan 11, 2010 | 9.646 | 9.720 | 9.565 | 9.639 | 5,176,251 | -0.14(-1.43%) |
Jan 08, 2010 | 9.646 | 9.816 | 9.565 | 9.779 | 4,158,103 | +0.10(+0.99%) |
Jan 07, 2010 | 9.558 | 9.735 | 9.493 | 9.683 | 4,492,841 | -0.05(-0.53%) |
Jan 06, 2010 | 9.698 | 9.787 | 9.632 | 9.735 | 5,688,580 | +0.30(+3.21%) |
Jan 05, 2010 | 9.300 | 9.447 | 9.300 | 9.432 | 8,898,903 | -0.07(-0.78%) |
Jan 04, 2010 | 9.174 | 9.528 | 9.174 | 9.506 | 5,332,347 | +0.66(+7.42%) |
Dec 31, 2009 | 8.835 | 8.849 | 8.849 | 8.849 | 2,344,396 | +0.06(+0.67%) |
Dec 30, 2009 | 8.790 | 8.835 | 8.753 | 8.790 | 1,837,264 | +0.03(+0.34%) |
Dec 29, 2009 | 8.731 | 8.776 | 8.702 | 8.761 | 1,474,975 | -0.02(-0.25%) |
Dec 28, 2009 | 8.761 | 8.849 | 8.739 | 8.783 | 2,324,306 | +0.07(+0.76%) |
Dec 24, 2009 | 8.702 | 8.768 | 8.510 | 8.716 | 377,068 | +0.04(+0.43%) |
Dec 23, 2009 | 8.657 | 8.724 | 8.650 | 8.680 | 2,650,588 | -0.09(-1.01%) |
Dec 22, 2009 | 8.687 | 8.768 | 8.665 | 8.768 | 3,109,232 | +0.12(+1.37%) |
Dec 21, 2009 | 8.554 | 8.687 | 8.495 | 8.650 | 4,581,830 | +0.32(+3.90%) |
Dec 18, 2009 | 8.111 | 8.325 | 8.111 | 8.325 | 6,891,887 | +0.35(+4.35%) |
Dec 17, 2009 | 8.001 | 8.089 | 7.949 | 7.978 | 5,310,262 | +0.03(+0.37%) |
Dec 16, 2009 | 7.993 | 8.008 | 7.897 | 7.949 | 5,295,129 | -0.11(-1.37%) |
Dec 15, 2009 | 8.126 | 8.163 | 8.045 | 8.060 | 1,652,885 | -0.17(-2.06%) |
Dec 14, 2009 | 8.200 | 8.251 | 8.178 | 8.229 | 2,284,149 | +0.02(+0.27%) |
Dec 11, 2009 | 8.163 | 8.237 | 8.126 | 8.207 | 3,900,102 | +0.16(+2.02%) |
Dec 10, 2009 | 7.868 | 8.133 | 7.868 | 8.045 | 5,891,817 | -0.03(-0.37%) |
Dec 09, 2009 | 8.067 | 8.082 | 7.986 | 8.074 | 2,483,987 | +0.02(+0.27%) |
Dec 08, 2009 | 7.919 | 8.074 | 7.882 | 8.052 | 4,613,388 | -0.07(-0.82%) |
Dec 07, 2009 | 8.008 | 8.185 | 8.008 | 8.119 | 4,782,437 | +0.19(+2.42%) |
Dec 04, 2009 | 7.949 | 8.045 | 7.838 | 7.927 | 4,967,214 | +0.04(+0.56%) |
Dec 03, 2009 | 8.008 | 8.037 | 7.860 | 7.882 | 5,518,034 | -0.19(-2.38%) |
Dec 02, 2009 | 7.956 | 8.111 | 7.956 | 8.074 | 6,986,797 | +0.00(+0.00%) |
Dec 01, 2009 | 7.875 | 8.141 | 7.875 | 8.074 | 9,977,172 | +0.36(+4.69%) |
Nov 30, 2009 | 7.683 | 7.809 | 7.632 | 7.713 | 6,561,785 | +0.03(+0.38%) |
Nov 27, 2009 | 7.462 | 7.764 | 7.461 | 7.683 | 4,592,342 | +0.13(+1.66%) |
Nov 25, 2009 | 7.417 | 7.661 | 7.410 | 7.558 | 3,270,249 | +0.35(+4.92%) |
Nov 24, 2009 | 7.218 | 7.351 | 7.122 | 7.203 | 3,171,032 | -0.12(-1.61%) |
Nov 23, 2009 | 7.299 | 7.395 | 7.299 | 7.322 | 2,656,866 | +0.06(+0.81%) |
Nov 20, 2009 | 7.122 | 7.314 | 7.122 | 7.262 | 2,871,826 | +0.14(+1.97%) |
Nov 19, 2009 | 7.159 | 7.189 | 7.071 | 7.122 | 3,347,448 | -0.15(-2.03%) |
Nov 18, 2009 | 7.373 | 7.373 | 7.218 | 7.270 | 4,315,884 | -0.14(-1.89%) |
Nov 17, 2009 | 7.432 | 7.469 | 7.366 | 7.410 | 3,927,671 | -0.17(-2.24%) |
Nov 16, 2009 | 7.358 | 7.632 | 7.358 | 7.580 | 7,676,743 | +0.25(+3.42%) |
Nov 13, 2009 | 7.226 | 7.373 | 7.167 | 7.329 | 4,693,124 | +0.21(+2.90%) |
Nov 12, 2009 | 7.130 | 7.196 | 7.048 | 7.122 | 5,955,606 | -0.05(-0.72%) |
Nov 11, 2009 | 7.130 | 7.189 | 7.107 | 7.174 | 3,451,224 | +0.11(+1.57%) |
Nov 10, 2009 | 6.960 | 7.078 | 6.960 | 7.063 | 2,723,230 | +0.15(+2.24%) |
Nov 09, 2009 | 6.820 | 6.908 | 6.798 | 6.908 | 7,206,261 | +0.15(+2.30%) |
Nov 06, 2009 | 6.746 | 6.827 | 6.657 | 6.753 | 4,297,066 | -0.12(-1.72%) |
Nov 05, 2009 | 6.834 | 6.908 | 6.783 | 6.871 | 4,381,886 | +0.07(+1.09%) |
Nov 04, 2009 | 6.724 | 6.886 | 6.716 | 6.798 | 8,588,899 | +0.25(+3.83%) |
Nov 03, 2009 | 6.524 | 6.569 | 6.428 | 6.547 | 6,570,858 | +0.06(+0.91%) |