Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.192 | 8.253 | 8.111 | 8.223 | 651,747 | +0.15(+1.85%) |
Jan 28, 2010 | 8.234 | 8.238 | 7.954 | 8.073 | 442,364 | -0.08(-0.99%) |
Jan 27, 2010 | 8.387 | 8.391 | 8.077 | 8.153 | 807,747 | -0.37(-4.32%) |
Jan 26, 2010 | 8.472 | 8.572 | 8.353 | 8.522 | 426,537 | +0.03(+0.36%) |
Jan 25, 2010 | 8.618 | 8.664 | 8.479 | 8.491 | 309,837 | -0.13(-1.48%) |
Jan 22, 2010 | 8.602 | 8.690 | 8.552 | 8.619 | 254,421 | -0.12(-1.39%) |
Jan 21, 2010 | 8.917 | 8.959 | 8.713 | 8.740 | 297,913 | -0.31(-3.43%) |
Jan 20, 2010 | 9.105 | 9.105 | 8.997 | 9.051 | 237,391 | -0.17(-1.83%) |
Jan 19, 2010 | 8.683 | 9.250 | 8.671 | 9.220 | 246,640 | +0.26(+2.96%) |
Jan 15, 2010 | 9.097 | 8.955 | 8.955 | 8.955 | 110,035 | -0.17(-1.85%) |
Jan 14, 2010 | 9.020 | 9.185 | 9.020 | 9.124 | 101,198 | +0.08(+0.93%) |
Jan 13, 2010 | 8.967 | 9.074 | 8.967 | 9.039 | 126,569 | +0.11(+1.25%) |
Jan 12, 2010 | 9.043 | 9.047 | 8.867 | 8.928 | 192,376 | -0.18(-2.03%) |
Jan 11, 2010 | 9.082 | 9.116 | 9.039 | 9.113 | 177,863 | +0.04(+0.39%) |
Jan 08, 2010 | 9.005 | 9.108 | 8.936 | 9.078 | 165,884 | +0.02(+0.21%) |
Jan 07, 2010 | 9.047 | 9.108 | 8.978 | 9.059 | 158,510 | +0.03(+0.34%) |
Jan 06, 2010 | 8.970 | 9.051 | 8.967 | 9.028 | 215,267 | +0.11(+1.20%) |
Jan 05, 2010 | 8.936 | 8.947 | 8.890 | 8.921 | 169,767 | +0.08(+0.91%) |
Jan 04, 2010 | 8.821 | 8.924 | 8.821 | 8.840 | 242,312 | +0.17(+1.95%) |
Dec 31, 2009 | 8.629 | 8.671 | 8.671 | 8.671 | 121,768 | +0.01(+0.09%) |
Dec 30, 2009 | 8.595 | 8.725 | 8.537 | 8.664 | 159,225 | +0.01(+0.13%) |
Dec 29, 2009 | 8.667 | 8.680 | 8.591 | 8.652 | 305,989 | +0.00(+0.04%) |
Dec 28, 2009 | 8.583 | 8.664 | 8.579 | 8.648 | 227,595 | +0.09(+1.03%) |
Dec 24, 2009 | 8.487 | 8.560 | 8.487 | 8.560 | 67,139 | +0.13(+1.59%) |
Dec 23, 2009 | 8.537 | 8.537 | 8.403 | 8.426 | 191,088 | +0.14(+1.71%) |
Dec 22, 2009 | 8.372 | 8.380 | 8.249 | 8.284 | 179,865 | -0.02(-0.28%) |
Dec 21, 2009 | 8.338 | 8.338 | 8.180 | 8.307 | 248,377 | -0.01(-0.09%) |
Dec 18, 2009 | 8.510 | 8.514 | 8.211 | 8.315 | 272,313 | -0.15(-1.81%) |
Dec 17, 2009 | 8.522 | 8.606 | 8.460 | 8.468 | 151,134 | -0.18(-2.13%) |
Dec 16, 2009 | 8.667 | 8.687 | 8.602 | 8.653 | 87,050 | +0.04(+0.50%) |
Dec 15, 2009 | 8.721 | 8.721 | 8.583 | 8.610 | 171,999 | -0.19(-2.14%) |
Dec 14, 2009 | 8.752 | 8.821 | 8.721 | 8.798 | 187,268 | +0.05(+0.53%) |
Dec 11, 2009 | 8.736 | 8.775 | 8.652 | 8.752 | 155,347 | -0.01(-0.13%) |
Dec 10, 2009 | 8.744 | 8.871 | 8.744 | 8.763 | 233,337 | +0.04(+0.44%) |
Dec 09, 2009 | 8.725 | 8.763 | 8.629 | 8.725 | 144,722 | +0.03(+0.35%) |
Dec 08, 2009 | 8.771 | 8.786 | 8.656 | 8.694 | 200,621 | -0.02(-0.23%) |
Dec 07, 2009 | 8.844 | 8.844 | 8.675 | 8.714 | 187,615 | -0.21(-2.31%) |
Dec 04, 2009 | 8.921 | 8.974 | 8.836 | 8.921 | 305,634 | +0.10(+1.13%) |
Dec 03, 2009 | 8.901 | 8.936 | 8.821 | 8.821 | 134,120 | -0.08(-0.90%) |
Dec 02, 2009 | 8.882 | 8.970 | 8.867 | 8.901 | 280,375 | +0.02(+0.17%) |
Dec 01, 2009 | 8.763 | 8.917 | 8.763 | 8.886 | 521,772 | +0.15(+1.73%) |
Nov 30, 2009 | 8.759 | 8.802 | 8.660 | 8.735 | 239,587 | +0.00(+0.03%) |
Nov 27, 2009 | 8.690 | 8.740 | 8.629 | 8.733 | 193,315 | -0.18(-1.98%) |
Nov 25, 2009 | 8.706 | 8.928 | 8.706 | 8.909 | 274,013 | +0.17(+1.98%) |
Nov 24, 2009 | 8.782 | 8.782 | 8.633 | 8.736 | 150,422 | -0.01(-0.13%) |
Nov 23, 2009 | 8.702 | 8.855 | 8.698 | 8.748 | 228,177 | +0.13(+1.56%) |
Nov 20, 2009 | 8.598 | 8.702 | 8.556 | 8.614 | 96,392 | +0.02(+0.22%) |
Nov 19, 2009 | 8.648 | 8.656 | 8.499 | 8.595 | 214,610 | -0.20(-2.31%) |
Nov 18, 2009 | 8.905 | 8.909 | 8.644 | 8.798 | 219,204 | -0.06(-0.69%) |
Nov 17, 2009 | 8.936 | 8.936 | 8.805 | 8.859 | 179,792 | -0.10(-1.07%) |
Nov 16, 2009 | 8.863 | 8.990 | 8.859 | 8.955 | 236,567 | +0.17(+1.92%) |
Nov 13, 2009 | 8.729 | 8.832 | 8.687 | 8.786 | 192,848 | +0.14(+1.60%) |
Nov 12, 2009 | 8.763 | 8.763 | 8.552 | 8.648 | 242,377 | -0.18(-2.00%) |
Nov 11, 2009 | 8.725 | 8.913 | 8.652 | 8.825 | 1,303,799 | +0.23(+2.63%) |
Nov 10, 2009 | 8.533 | 8.606 | 8.449 | 8.598 | 241,642 | -0.03(-0.36%) |
Nov 09, 2009 | 8.664 | 8.702 | 8.533 | 8.629 | 510,352 | +0.25(+2.97%) |
Nov 06, 2009 | 8.169 | 8.387 | 8.150 | 8.380 | 361,658 | +0.14(+1.68%) |
Nov 05, 2009 | 8.150 | 8.246 | 8.081 | 8.242 | 228,959 | +0.31(+3.92%) |
Nov 04, 2009 | 7.943 | 8.050 | 7.916 | 7.931 | 330,603 | +0.20(+2.53%) |
Nov 03, 2009 | 7.697 | 7.739 | 7.617 | 7.735 | 361,272 | -0.13(-1.71%) |