Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.461 | 8.703 | 8.154 | 8.324 | 3,906,699 | -0.04(-0.48%) |
Jan 28, 2010 | 8.485 | 8.969 | 8.203 | 8.364 | 3,655,667 | -0.09(-1.05%) |
Jan 27, 2010 | 8.267 | 8.509 | 8.106 | 8.453 | 2,454,972 | +0.19(+2.35%) |
Jan 26, 2010 | 8.106 | 8.573 | 8.106 | 8.259 | 2,458,851 | +0.11(+1.39%) |
Jan 25, 2010 | 8.348 | 8.598 | 8.009 | 8.146 | 4,851,324 | -0.09(-1.08%) |
Jan 22, 2010 | 8.550 | 8.800 | 8.146 | 8.235 | 4,895,054 | -0.45(-5.20%) |
Jan 21, 2010 | 9.091 | 9.244 | 8.590 | 8.687 | 3,640,146 | -0.40(-4.36%) |
Jan 20, 2010 | 9.139 | 9.147 | 8.832 | 9.082 | 2,580,328 | -0.16(-1.75%) |
Jan 19, 2010 | 9.325 | 9.502 | 9.139 | 9.244 | 3,978,475 | -0.09(-0.95%) |
Jan 15, 2010 | 9.631 | 9.333 | 9.333 | 9.333 | 3,575,602 | -0.22(-2.28%) |
Jan 14, 2010 | 9.268 | 9.631 | 9.268 | 9.551 | 1,862,220 | +0.15(+1.63%) |
Jan 13, 2010 | 9.155 | 9.422 | 8.961 | 9.397 | 3,146,901 | +0.29(+3.19%) |
Jan 12, 2010 | 9.882 | 9.882 | 8.969 | 9.107 | 6,614,343 | -0.90(-9.03%) |
Jan 11, 2010 | 9.874 | 10.09 | 9.599 | 10.01 | 5,183,723 | +0.31(+3.16%) |
Jan 08, 2010 | 9.551 | 9.785 | 9.407 | 9.704 | 6,379,549 | +0.34(+3.62%) |
Jan 07, 2010 | 9.397 | 9.470 | 9.139 | 9.365 | 3,477,651 | +0.01(+0.09%) |
Jan 06, 2010 | 9.696 | 9.841 | 9.309 | 9.357 | 7,630,616 | -0.33(-3.42%) |
Jan 05, 2010 | 9.002 | 9.736 | 8.881 | 9.688 | 7,696,108 | +0.69(+7.72%) |
Jan 04, 2010 | 8.921 | 8.994 | 8.792 | 8.994 | 3,065,773 | +0.24(+2.77%) |
Dec 31, 2009 | 8.784 | 8.751 | 8.751 | 8.751 | 2,194,386 | -0.01(-0.09%) |
Dec 30, 2009 | 8.671 | 8.890 | 8.574 | 8.760 | 2,456,121 | -0.03(-0.37%) |
Dec 29, 2009 | 8.655 | 8.921 | 8.647 | 8.792 | 1,524,734 | +0.08(+0.93%) |
Dec 28, 2009 | 8.865 | 8.881 | 8.574 | 8.711 | 1,391,948 | -0.09(-1.01%) |
Dec 24, 2009 | 8.679 | 8.848 | 8.671 | 8.800 | 486,171 | +0.12(+1.40%) |
Dec 23, 2009 | 8.598 | 8.703 | 8.376 | 8.679 | 1,525,510 | +0.20(+2.38%) |
Dec 22, 2009 | 8.921 | 8.921 | 8.340 | 8.477 | 4,306,106 | -0.44(-4.98%) |
Dec 21, 2009 | 8.743 | 9.034 | 8.695 | 8.921 | 5,773,557 | +0.23(+2.70%) |
Dec 18, 2009 | 8.267 | 8.687 | 8.211 | 8.687 | 14,417,560 | +0.90(+11.62%) |
Dec 17, 2009 | 7.597 | 8.219 | 7.597 | 7.783 | 8,730,247 | +0.00(+0.00%) |
Dec 16, 2009 | 7.670 | 7.831 | 7.532 | 7.783 | 7,532,628 | +0.17(+2.23%) |
Dec 15, 2009 | 7.403 | 7.670 | 7.347 | 7.613 | 4,909,021 | +0.19(+2.61%) |
Dec 14, 2009 | 7.573 | 7.589 | 7.403 | 7.419 | 4,682,334 | +0.10(+1.32%) |
Dec 11, 2009 | 7.072 | 7.347 | 7.048 | 7.323 | 2,911,649 | +0.35(+4.98%) |
Dec 10, 2009 | 7.145 | 7.266 | 6.919 | 6.975 | 2,623,923 | -0.08(-1.14%) |
Dec 09, 2009 | 6.943 | 7.080 | 6.862 | 7.056 | 3,449,709 | +0.19(+2.82%) |
Dec 08, 2009 | 7.024 | 7.177 | 6.669 | 6.862 | 4,054,672 | +0.23(+3.53%) |
Dec 07, 2009 | 6.604 | 6.798 | 6.523 | 6.628 | 3,782,904 | -0.02(-0.36%) |
Dec 04, 2009 | 6.757 | 6.967 | 6.418 | 6.652 | 4,354,256 | -0.02(-0.24%) |
Dec 03, 2009 | 6.539 | 6.838 | 6.511 | 6.669 | 6,289,545 | +0.18(+2.74%) |
Dec 02, 2009 | 6.297 | 6.596 | 6.297 | 6.491 | 3,672,295 | +0.15(+2.29%) |
Dec 01, 2009 | 5.950 | 6.507 | 5.950 | 6.346 | 5,678,406 | +0.47(+7.97%) |
Nov 30, 2009 | 5.635 | 5.918 | 5.482 | 5.877 | 3,195,761 | +0.24(+4.30%) |
Nov 27, 2009 | 5.546 | 5.780 | 5.377 | 5.635 | 1,042,439 | -0.19(-3.19%) |
Nov 25, 2009 | 5.651 | 5.853 | 5.554 | 5.821 | 1,393,277 | +0.24(+4.34%) |
Nov 24, 2009 | 5.554 | 5.635 | 5.377 | 5.579 | 1,459,912 | -0.02(-0.43%) |
Nov 23, 2009 | 5.676 | 5.805 | 5.554 | 5.603 | 2,075,329 | +0.10(+1.76%) |
Nov 20, 2009 | 5.587 | 5.692 | 5.449 | 5.506 | 2,946,668 | -0.13(-2.29%) |
Nov 19, 2009 | 5.772 | 5.772 | 5.538 | 5.635 | 2,180,385 | -0.22(-3.72%) |
Nov 18, 2009 | 5.797 | 5.877 | 5.740 | 5.853 | 1,613,352 | +0.04(+0.69%) |
Nov 17, 2009 | 5.821 | 5.950 | 5.732 | 5.813 | 3,238,456 | -0.07(-1.23%) |
Nov 16, 2009 | 5.894 | 6.103 | 5.813 | 5.885 | 3,029,431 | +0.16(+2.82%) |
Nov 13, 2009 | 5.676 | 5.894 | 5.571 | 5.724 | 2,600,058 | +0.15(+2.75%) |
Nov 12, 2009 | 5.829 | 5.990 | 5.530 | 5.571 | 2,764,432 | -0.30(-5.09%) |
Nov 11, 2009 | 5.700 | 6.103 | 5.692 | 5.869 | 4,552,364 | +0.22(+3.86%) |
Nov 10, 2009 | 5.595 | 5.805 | 5.490 | 5.651 | 2,356,216 | -0.02(-0.28%) |
Nov 09, 2009 | 5.482 | 5.692 | 5.401 | 5.667 | 2,710,695 | +0.32(+6.04%) |
Nov 06, 2009 | 4.747 | 5.345 | 4.553 | 5.345 | 4,330,890 | +0.51(+10.52%) |
Nov 05, 2009 | 4.852 | 4.933 | 4.763 | 4.836 | 5,759,340 | +0.04(+0.84%) |
Nov 04, 2009 | 5.005 | 5.143 | 4.763 | 4.796 | 4,800,480 | -0.10(-1.98%) |
Nov 03, 2009 | 4.400 | 5.078 | 4.319 | 4.892 | 7,590,380 | +0.21(+4.48%) |