Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.459 | 8.702 | 8.153 | 8.322 | 3,907,367 | -0.04(-0.48%) |
Jan 28, 2010 | 8.484 | 8.968 | 8.201 | 8.363 | 3,656,291 | -0.09(-1.05%) |
Jan 27, 2010 | 8.266 | 8.508 | 8.104 | 8.451 | 2,455,391 | +0.19(+2.35%) |
Jan 26, 2010 | 8.104 | 8.572 | 8.104 | 8.258 | 2,459,272 | +0.11(+1.39%) |
Jan 25, 2010 | 8.346 | 8.597 | 8.007 | 8.145 | 4,852,153 | -0.09(-1.08%) |
Jan 22, 2010 | 8.548 | 8.798 | 8.145 | 8.233 | 4,895,891 | -0.45(-5.20%) |
Jan 21, 2010 | 9.089 | 9.242 | 8.589 | 8.685 | 3,640,769 | -0.40(-4.36%) |
Jan 20, 2010 | 9.137 | 9.146 | 8.831 | 9.081 | 2,580,769 | -0.16(-1.75%) |
Jan 19, 2010 | 9.323 | 9.501 | 9.137 | 9.242 | 3,979,155 | -0.09(-0.95%) |
Jan 15, 2010 | 9.630 | 9.331 | 9.331 | 9.331 | 3,576,213 | -0.22(-2.28%) |
Jan 14, 2010 | 9.267 | 9.630 | 9.267 | 9.549 | 1,862,538 | +0.15(+1.63%) |
Jan 13, 2010 | 9.154 | 9.420 | 8.960 | 9.396 | 3,147,439 | +0.29(+3.19%) |
Jan 12, 2010 | 9.880 | 9.880 | 8.968 | 9.105 | 6,615,474 | -0.90(-9.03%) |
Jan 11, 2010 | 9.872 | 10.09 | 9.598 | 10.01 | 5,184,610 | +0.31(+3.16%) |
Jan 08, 2010 | 9.549 | 9.783 | 9.405 | 9.702 | 6,380,640 | +0.34(+3.62%) |
Jan 07, 2010 | 9.396 | 9.468 | 9.137 | 9.363 | 3,478,245 | +0.01(+0.09%) |
Jan 06, 2010 | 9.694 | 9.840 | 9.307 | 9.355 | 7,631,920 | -0.33(-3.42%) |
Jan 05, 2010 | 9.000 | 9.735 | 8.879 | 9.686 | 7,697,424 | +0.69(+7.72%) |
Jan 04, 2010 | 8.919 | 8.992 | 8.790 | 8.992 | 3,066,297 | +0.24(+2.77%) |
Dec 31, 2009 | 8.782 | 8.750 | 8.750 | 8.750 | 2,194,762 | -0.01(-0.09%) |
Dec 30, 2009 | 8.669 | 8.888 | 8.572 | 8.758 | 2,456,541 | -0.03(-0.37%) |
Dec 29, 2009 | 8.653 | 8.919 | 8.645 | 8.790 | 1,524,995 | +0.08(+0.93%) |
Dec 28, 2009 | 8.863 | 8.879 | 8.572 | 8.710 | 1,392,186 | -0.09(-1.01%) |
Dec 24, 2009 | 8.677 | 8.847 | 8.669 | 8.798 | 486,254 | +0.12(+1.40%) |
Dec 23, 2009 | 8.597 | 8.702 | 8.375 | 8.677 | 1,525,770 | +0.20(+2.38%) |
Dec 22, 2009 | 8.919 | 8.919 | 8.338 | 8.476 | 4,306,842 | -0.44(-4.98%) |
Dec 21, 2009 | 8.742 | 9.033 | 8.693 | 8.919 | 5,774,544 | +0.23(+2.70%) |
Dec 18, 2009 | 8.266 | 8.685 | 8.209 | 8.685 | 14,420,025 | +0.90(+11.62%) |
Dec 17, 2009 | 7.596 | 8.217 | 7.596 | 7.781 | 8,731,740 | +0.00(+0.00%) |
Dec 16, 2009 | 7.668 | 7.830 | 7.531 | 7.781 | 7,533,915 | +0.17(+2.23%) |
Dec 15, 2009 | 7.402 | 7.668 | 7.345 | 7.612 | 4,909,860 | +0.19(+2.61%) |
Dec 14, 2009 | 7.571 | 7.588 | 7.402 | 7.418 | 4,683,134 | +0.10(+1.32%) |
Dec 11, 2009 | 7.071 | 7.345 | 7.047 | 7.321 | 2,912,146 | +0.35(+4.98%) |
Dec 10, 2009 | 7.144 | 7.265 | 6.918 | 6.974 | 2,624,372 | -0.08(-1.14%) |
Dec 09, 2009 | 6.942 | 7.079 | 6.861 | 7.055 | 3,450,299 | +0.19(+2.82%) |
Dec 08, 2009 | 7.023 | 7.176 | 6.667 | 6.861 | 4,055,365 | +0.23(+3.53%) |
Dec 07, 2009 | 6.603 | 6.797 | 6.522 | 6.627 | 3,783,551 | -0.02(-0.36%) |
Dec 04, 2009 | 6.756 | 6.966 | 6.417 | 6.651 | 4,355,000 | -0.02(-0.24%) |
Dec 03, 2009 | 6.538 | 6.837 | 6.510 | 6.667 | 6,290,620 | +0.18(+2.74%) |
Dec 02, 2009 | 6.296 | 6.595 | 6.296 | 6.490 | 3,672,923 | +0.15(+2.29%) |
Dec 01, 2009 | 5.949 | 6.506 | 5.949 | 6.345 | 5,679,376 | +0.47(+7.97%) |
Nov 30, 2009 | 5.634 | 5.917 | 5.481 | 5.876 | 3,196,307 | +0.24(+4.30%) |
Nov 27, 2009 | 5.545 | 5.780 | 5.376 | 5.634 | 1,042,617 | -0.19(-3.19%) |
Nov 25, 2009 | 5.650 | 5.852 | 5.553 | 5.820 | 1,393,515 | +0.24(+4.34%) |
Nov 24, 2009 | 5.553 | 5.634 | 5.376 | 5.578 | 1,460,162 | -0.02(-0.43%) |
Nov 23, 2009 | 5.675 | 5.804 | 5.553 | 5.602 | 2,075,684 | +0.10(+1.76%) |
Nov 20, 2009 | 5.586 | 5.691 | 5.449 | 5.505 | 2,947,171 | -0.13(-2.29%) |
Nov 19, 2009 | 5.771 | 5.771 | 5.537 | 5.634 | 2,180,758 | -0.22(-3.72%) |
Nov 18, 2009 | 5.796 | 5.876 | 5.739 | 5.852 | 1,613,628 | +0.04(+0.69%) |
Nov 17, 2009 | 5.820 | 5.949 | 5.731 | 5.812 | 3,239,009 | -0.07(-1.23%) |
Nov 16, 2009 | 5.893 | 6.102 | 5.812 | 5.884 | 3,029,949 | +0.16(+2.82%) |
Nov 13, 2009 | 5.675 | 5.893 | 5.570 | 5.723 | 2,600,503 | +0.15(+2.75%) |
Nov 12, 2009 | 5.828 | 5.989 | 5.529 | 5.570 | 2,764,904 | -0.30(-5.09%) |
Nov 11, 2009 | 5.699 | 6.102 | 5.691 | 5.868 | 4,553,142 | +0.22(+3.86%) |
Nov 10, 2009 | 5.594 | 5.804 | 5.489 | 5.650 | 2,356,618 | -0.02(-0.29%) |
Nov 09, 2009 | 5.481 | 5.691 | 5.400 | 5.667 | 2,711,159 | +0.32(+6.04%) |
Nov 06, 2009 | 4.746 | 5.344 | 4.553 | 5.344 | 4,331,631 | +0.51(+10.52%) |
Nov 05, 2009 | 4.851 | 4.932 | 4.762 | 4.835 | 5,760,325 | +0.04(+0.84%) |
Nov 04, 2009 | 5.005 | 5.142 | 4.762 | 4.795 | 4,801,301 | -0.10(-1.98%) |
Nov 03, 2009 | 4.399 | 5.077 | 4.318 | 4.892 | 7,591,677 | +0.21(+4.48%) |