Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.328 | 8.559 | 8.195 | 8.209 | 360,559 | -0.04(-0.51%) |
Jan 28, 2010 | 8.538 | 8.590 | 8.202 | 8.251 | 339,222 | -0.29(-3.36%) |
Jan 27, 2010 | 8.349 | 8.566 | 8.265 | 8.538 | 281,340 | +0.34(+4.19%) |
Jan 26, 2010 | 8.279 | 8.321 | 8.125 | 8.195 | 217,915 | -0.15(-1.85%) |
Jan 25, 2010 | 8.426 | 8.478 | 8.286 | 8.349 | 246,468 | +0.08(+0.93%) |
Jan 22, 2010 | 8.468 | 8.573 | 8.230 | 8.272 | 268,460 | -0.13(-1.50%) |
Jan 21, 2010 | 8.629 | 8.748 | 8.167 | 8.398 | 372,666 | -0.22(-2.52%) |
Jan 20, 2010 | 8.951 | 8.965 | 8.545 | 8.615 | 167,329 | -0.43(-4.73%) |
Jan 19, 2010 | 8.902 | 9.049 | 8.853 | 9.042 | 144,757 | +0.25(+2.79%) |
Jan 15, 2010 | 9.000 | 8.797 | 8.797 | 8.797 | 186,039 | -0.17(-1.87%) |
Jan 14, 2010 | 8.909 | 9.007 | 8.769 | 8.965 | 158,340 | +0.18(+2.07%) |
Jan 13, 2010 | 8.825 | 8.930 | 8.706 | 8.783 | 87,766 | -0.01(-0.08%) |
Jan 12, 2010 | 8.937 | 9.075 | 8.755 | 8.790 | 135,688 | -0.20(-2.18%) |
Jan 11, 2010 | 9.175 | 9.385 | 8.979 | 8.986 | 176,653 | -0.11(-1.16%) |
Jan 08, 2010 | 9.084 | 9.091 | 8.882 | 9.091 | 190,875 | +0.13(+1.49%) |
Jan 07, 2010 | 9.021 | 9.049 | 8.832 | 8.958 | 165,447 | -0.05(-0.54%) |
Jan 06, 2010 | 8.937 | 9.112 | 8.867 | 9.007 | 206,864 | +0.10(+1.10%) |
Jan 05, 2010 | 9.028 | 9.070 | 8.867 | 8.909 | 263,861 | -0.17(-1.85%) |
Jan 04, 2010 | 9.049 | 9.175 | 9.000 | 9.077 | 376,860 | +0.10(+1.09%) |
Dec 31, 2009 | 8.909 | 8.979 | 8.979 | 8.979 | 222,447 | +0.10(+1.10%) |
Dec 30, 2009 | 9.056 | 9.140 | 8.804 | 8.881 | 270,162 | -0.22(-2.39%) |
Dec 29, 2009 | 9.112 | 9.126 | 8.986 | 9.098 | 222,811 | +0.12(+1.33%) |
Dec 28, 2009 | 8.993 | 9.154 | 8.860 | 8.979 | 499,713 | -0.06(-0.70%) |
Dec 24, 2009 | 8.678 | 9.301 | 8.587 | 9.042 | 1,019,002 | +1.06(+13.35%) |
Dec 23, 2009 | 7.851 | 8.005 | 7.802 | 7.977 | 302,531 | +0.27(+3.55%) |
Dec 22, 2009 | 7.536 | 7.774 | 7.417 | 7.704 | 386,017 | +0.19(+2.52%) |
Dec 21, 2009 | 7.879 | 7.949 | 7.445 | 7.515 | 467,781 | -0.04(-0.46%) |
Dec 18, 2009 | 8.068 | 8.068 | 7.543 | 7.550 | 592,635 | -0.47(-5.85%) |
Dec 17, 2009 | 8.040 | 8.186 | 7.984 | 8.019 | 140,723 | -0.13(-1.63%) |
Dec 16, 2009 | 8.272 | 8.419 | 8.089 | 8.153 | 182,908 | +0.04(+0.43%) |
Dec 15, 2009 | 8.286 | 8.433 | 8.111 | 8.118 | 183,009 | -0.20(-2.44%) |
Dec 14, 2009 | 8.209 | 8.321 | 8.047 | 8.321 | 176,895 | +0.30(+3.76%) |
Dec 11, 2009 | 7.984 | 8.125 | 7.942 | 8.019 | 192,655 | +0.10(+1.24%) |
Dec 10, 2009 | 8.279 | 8.300 | 7.879 | 7.921 | 354,891 | -0.34(-4.15%) |
Dec 09, 2009 | 8.314 | 8.405 | 8.216 | 8.265 | 196,077 | -0.08(-0.92%) |
Dec 08, 2009 | 8.538 | 8.636 | 8.335 | 8.342 | 117,257 | -0.27(-3.17%) |
Dec 07, 2009 | 8.664 | 8.839 | 8.552 | 8.615 | 129,620 | -0.17(-1.91%) |
Dec 04, 2009 | 8.916 | 9.000 | 8.552 | 8.783 | 151,961 | +0.10(+1.13%) |
Dec 03, 2009 | 8.657 | 8.867 | 8.597 | 8.685 | 129,987 | -0.02(-0.24%) |
Dec 02, 2009 | 8.818 | 9.021 | 8.601 | 8.706 | 178,360 | -0.11(-1.27%) |
Dec 01, 2009 | 8.965 | 8.993 | 8.762 | 8.818 | 180,319 | +0.01(+0.16%) |
Nov 30, 2009 | 8.524 | 8.846 | 8.307 | 8.804 | 242,554 | +0.23(+2.70%) |
Nov 27, 2009 | 8.524 | 8.797 | 8.454 | 8.573 | 134,877 | -0.48(-5.26%) |
Nov 25, 2009 | 8.755 | 9.154 | 8.706 | 9.049 | 169,744 | +0.07(+0.78%) |
Nov 24, 2009 | 8.888 | 8.979 | 8.727 | 8.979 | 214,740 | +0.01(+0.16%) |
Nov 23, 2009 | 8.902 | 9.245 | 8.902 | 8.965 | 182,548 | +0.25(+2.81%) |
Nov 20, 2009 | 8.769 | 8.811 | 8.587 | 8.720 | 135,498 | -0.08(-0.95%) |
Nov 19, 2009 | 9.007 | 9.196 | 8.755 | 8.804 | 216,469 | -0.34(-3.75%) |
Nov 18, 2009 | 9.175 | 9.210 | 8.867 | 9.147 | 177,356 | +0.00(+0.00%) |
Nov 17, 2009 | 9.147 | 9.301 | 9.077 | 9.147 | 153,466 | -0.10(-1.06%) |
Nov 16, 2009 | 8.979 | 9.448 | 8.937 | 9.245 | 284,728 | +0.34(+3.86%) |
Nov 13, 2009 | 8.755 | 8.958 | 8.615 | 8.902 | 347,783 | +0.20(+2.25%) |
Nov 12, 2009 | 8.979 | 9.084 | 8.664 | 8.706 | 230,932 | -0.27(-3.04%) |
Nov 11, 2009 | 9.105 | 9.238 | 8.902 | 8.979 | 181,647 | +0.04(+0.47%) |
Nov 10, 2009 | 9.021 | 9.189 | 8.860 | 8.937 | 101,483 | -0.12(-1.31%) |
Nov 09, 2009 | 9.000 | 9.287 | 8.986 | 9.056 | 224,382 | +0.41(+4.78%) |
Nov 06, 2009 | 8.748 | 9.046 | 8.538 | 8.643 | 210,464 | -0.25(-2.83%) |
Nov 05, 2009 | 8.594 | 8.951 | 8.594 | 8.895 | 145,778 | +0.44(+5.22%) |
Nov 04, 2009 | 8.615 | 8.818 | 8.356 | 8.454 | 303,078 | -0.08(-0.90%) |
Nov 03, 2009 | 8.489 | 8.725 | 8.440 | 8.531 | 206,202 | -0.11(-1.22%) |