Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.258 | 9.589 | 8.969 | 9.307 | 312,310 | -0.22(-2.32%) |
Jan 28, 2010 | 8.976 | 9.652 | 8.976 | 9.527 | 240,737 | +0.60(+6.72%) |
Jan 27, 2010 | 8.831 | 9.003 | 8.831 | 8.927 | 42,845 | +0.06(+0.62%) |
Jan 26, 2010 | 8.851 | 9.086 | 8.713 | 8.872 | 171,345 | -0.04(-0.46%) |
Jan 25, 2010 | 8.934 | 8.975 | 8.831 | 8.913 | 99,500 | +0.01(+0.08%) |
Jan 22, 2010 | 8.996 | 9.100 | 8.810 | 8.907 | 81,019 | -0.08(-0.84%) |
Jan 21, 2010 | 9.224 | 9.224 | 8.955 | 8.982 | 88,520 | -0.26(-2.76%) |
Jan 20, 2010 | 9.521 | 9.521 | 9.148 | 9.238 | 89,197 | -0.32(-3.32%) |
Jan 19, 2010 | 9.445 | 9.590 | 9.362 | 9.555 | 59,104 | +0.11(+1.17%) |
Jan 15, 2010 | 9.700 | 9.445 | 9.445 | 9.445 | 139,586 | -0.21(-2.14%) |
Jan 14, 2010 | 9.521 | 9.748 | 9.472 | 9.652 | 55,388 | +0.06(+0.65%) |
Jan 13, 2010 | 9.479 | 9.652 | 9.396 | 9.590 | 57,895 | +0.11(+1.16%) |
Jan 12, 2010 | 9.541 | 9.721 | 9.383 | 9.479 | 67,759 | -0.14(-1.51%) |
Jan 11, 2010 | 9.762 | 9.859 | 9.576 | 9.624 | 72,538 | -0.12(-1.27%) |
Jan 08, 2010 | 9.638 | 9.934 | 9.610 | 9.748 | 57,808 | +0.12(+1.22%) |
Jan 07, 2010 | 9.755 | 9.831 | 9.417 | 9.631 | 101,000 | -0.10(-1.06%) |
Jan 06, 2010 | 9.652 | 9.914 | 9.652 | 9.734 | 97,705 | +0.10(+1.07%) |
Jan 05, 2010 | 9.907 | 9.948 | 9.569 | 9.631 | 129,915 | -0.31(-3.12%) |
Jan 04, 2010 | 10.01 | 10.02 | 9.686 | 9.941 | 123,635 | +0.08(+0.84%) |
Dec 31, 2009 | 9.624 | 9.859 | 9.859 | 9.859 | 293,667 | +0.28(+2.88%) |
Dec 30, 2009 | 9.852 | 10.02 | 9.148 | 9.583 | 1,375,417 | -0.38(-3.81%) |
Dec 29, 2009 | 9.603 | 10.51 | 9.562 | 9.962 | 705,633 | +0.53(+5.63%) |
Dec 28, 2009 | 9.079 | 9.596 | 8.969 | 9.431 | 274,732 | +0.41(+4.51%) |
Dec 24, 2009 | 9.010 | 9.127 | 8.989 | 9.024 | 50,358 | +0.03(+0.31%) |
Dec 23, 2009 | 9.203 | 9.210 | 8.989 | 8.996 | 223,011 | -0.23(-2.54%) |
Dec 22, 2009 | 9.217 | 9.258 | 9.189 | 9.231 | 90,896 | +0.00(+0.00%) |
Dec 21, 2009 | 9.079 | 9.265 | 8.982 | 9.231 | 116,034 | +0.17(+1.83%) |
Dec 18, 2009 | 9.072 | 9.196 | 8.976 | 9.065 | 266,347 | +0.08(+0.84%) |
Dec 17, 2009 | 9.231 | 9.231 | 8.976 | 8.989 | 96,255 | -0.28(-2.98%) |
Dec 16, 2009 | 9.307 | 9.314 | 9.107 | 9.265 | 125,153 | +0.06(+0.67%) |
Dec 15, 2009 | 8.996 | 9.300 | 8.969 | 9.203 | 277,032 | +0.21(+2.30%) |
Dec 14, 2009 | 8.858 | 9.003 | 8.693 | 8.996 | 136,118 | +0.15(+1.72%) |
Dec 11, 2009 | 8.789 | 8.858 | 8.631 | 8.844 | 64,032 | +0.13(+1.50%) |
Dec 10, 2009 | 8.886 | 8.962 | 8.624 | 8.713 | 112,709 | -0.16(-1.79%) |
Dec 09, 2009 | 8.893 | 8.969 | 8.796 | 8.872 | 114,547 | -0.04(-0.46%) |
Dec 08, 2009 | 8.969 | 9.072 | 8.838 | 8.913 | 157,201 | -0.16(-1.75%) |
Dec 07, 2009 | 9.065 | 9.183 | 8.969 | 9.072 | 48,015 | -0.02(-0.23%) |
Dec 04, 2009 | 9.189 | 9.347 | 8.996 | 9.093 | 68,268 | +0.07(+0.76%) |
Dec 03, 2009 | 9.320 | 9.383 | 9.024 | 9.024 | 107,208 | -0.22(-2.39%) |
Dec 02, 2009 | 9.024 | 9.438 | 9.024 | 9.245 | 97,221 | +0.14(+1.59%) |
Dec 01, 2009 | 9.093 | 9.279 | 9.058 | 9.100 | 118,516 | +0.06(+0.69%) |
Nov 30, 2009 | 9.176 | 9.369 | 8.893 | 9.038 | 112,657 | -0.12(-1.36%) |
Nov 27, 2009 | 8.969 | 9.176 | 8.962 | 9.162 | 72,248 | +0.07(+0.76%) |
Nov 25, 2009 | 9.314 | 9.347 | 9.086 | 9.093 | 32,090 | -0.20(-2.15%) |
Nov 24, 2009 | 9.417 | 9.500 | 9.169 | 9.293 | 53,748 | -0.10(-1.10%) |
Nov 23, 2009 | 8.989 | 9.472 | 8.989 | 9.396 | 85,693 | +0.54(+6.07%) |
Nov 20, 2009 | 8.824 | 8.982 | 8.817 | 8.858 | 125,926 | +0.00(+0.00%) |
Nov 19, 2009 | 8.734 | 8.962 | 8.555 | 8.858 | 113,401 | +0.06(+0.63%) |
Nov 18, 2009 | 9.003 | 9.058 | 8.638 | 8.803 | 169,421 | -0.23(-2.60%) |
Nov 17, 2009 | 9.224 | 9.389 | 9.038 | 9.038 | 101,980 | -0.20(-2.17%) |
Nov 16, 2009 | 9.548 | 9.603 | 9.010 | 9.238 | 196,823 | -0.26(-2.76%) |
Nov 13, 2009 | 9.196 | 9.721 | 9.038 | 9.500 | 164,653 | +0.52(+5.84%) |
Nov 12, 2009 | 9.238 | 9.417 | 8.948 | 8.976 | 179,335 | +0.19(+2.12%) |
Nov 11, 2009 | 9.362 | 9.707 | 8.582 | 8.789 | 308,923 | -0.49(-5.28%) |
Nov 10, 2009 | 9.845 | 9.859 | 9.272 | 9.279 | 182,939 | -0.74(-7.37%) |
Nov 09, 2009 | 9.997 | 10.18 | 9.938 | 10.02 | 119,667 | +0.08(+0.83%) |
Nov 06, 2009 | 9.700 | 9.997 | 9.603 | 9.935 | 64,413 | +0.12(+1.27%) |
Nov 05, 2009 | 10.03 | 10.10 | 9.659 | 9.810 | 114,192 | -0.15(-1.52%) |
Nov 04, 2009 | 10.38 | 10.38 | 9.879 | 9.962 | 82,597 | -0.39(-3.73%) |
Nov 03, 2009 | 10.24 | 10.35 | 10.02 | 10.35 | 47,394 | +0.06(+0.54%) |