Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.669 | 8.776 | 8.437 | 8.446 | 375,591 | -0.26(-3.04%) |
Jan 28, 2010 | 9.099 | 9.099 | 8.685 | 8.710 | 1,128,854 | -0.31(-3.48%) |
Jan 27, 2010 | 8.917 | 9.041 | 8.793 | 9.025 | 582,824 | -0.15(-1.62%) |
Jan 26, 2010 | 9.314 | 9.413 | 9.174 | 9.174 | 238,718 | -0.35(-3.65%) |
Jan 25, 2010 | 9.521 | 9.595 | 9.397 | 9.521 | 941,446 | +0.54(+5.99%) |
Jan 22, 2010 | 9.157 | 9.322 | 8.934 | 8.983 | 755,910 | -0.45(-4.82%) |
Jan 21, 2010 | 9.992 | 10.02 | 9.397 | 9.438 | 708,061 | -0.90(-8.72%) |
Jan 20, 2010 | 10.36 | 10.38 | 10.20 | 10.34 | 345,260 | -0.20(-1.88%) |
Jan 19, 2010 | 10.34 | 10.58 | 10.29 | 10.54 | 658,661 | +0.50(+5.03%) |
Jan 15, 2010 | 10.12 | 10.03 | 10.03 | 10.03 | 795,826 | +0.26(+2.62%) |
Jan 14, 2010 | 9.719 | 9.860 | 9.711 | 9.777 | 515,790 | +0.02(+0.17%) |
Jan 13, 2010 | 9.604 | 9.810 | 9.521 | 9.761 | 908,795 | +0.55(+5.92%) |
Jan 12, 2010 | 9.281 | 9.397 | 9.190 | 9.215 | 444,083 | -0.12(-1.33%) |
Jan 11, 2010 | 9.281 | 9.413 | 9.231 | 9.339 | 237,477 | -0.07(-0.70%) |
Jan 08, 2010 | 9.463 | 9.480 | 9.223 | 9.405 | 570,378 | -0.23(-2.40%) |
Jan 07, 2010 | 9.629 | 9.670 | 9.488 | 9.637 | 568,333 | -0.23(-2.35%) |
Jan 06, 2010 | 9.711 | 9.893 | 9.612 | 9.868 | 988,564 | +0.34(+3.56%) |
Jan 05, 2010 | 9.314 | 9.529 | 8.628 | 9.529 | 1,347,828 | +0.90(+10.45%) |
Jan 04, 2010 | 8.495 | 8.644 | 8.471 | 8.628 | 743,358 | +0.86(+11.08%) |
Dec 31, 2009 | 7.908 | 7.767 | 7.767 | 7.767 | 240,815 | -0.09(-1.16%) |
Dec 30, 2009 | 7.676 | 7.883 | 7.676 | 7.858 | 281,463 | -0.01(-0.11%) |
Dec 29, 2009 | 7.941 | 7.966 | 7.858 | 7.867 | 170,360 | -0.02(-0.21%) |
Dec 28, 2009 | 7.933 | 7.933 | 7.759 | 7.883 | 246,388 | +0.03(+0.42%) |
Dec 24, 2009 | 7.693 | 7.850 | 7.693 | 7.850 | 184,939 | +0.26(+3.49%) |
Dec 23, 2009 | 7.660 | 7.660 | 7.503 | 7.585 | 418,022 | -0.16(-2.03%) |
Dec 22, 2009 | 7.850 | 7.858 | 7.701 | 7.742 | 623,052 | -0.26(-3.21%) |
Dec 21, 2009 | 7.991 | 8.057 | 7.941 | 7.999 | 353,654 | -0.08(-1.02%) |
Dec 18, 2009 | 8.073 | 8.123 | 7.974 | 8.082 | 323,507 | -0.07(-0.91%) |
Dec 17, 2009 | 8.330 | 8.330 | 8.148 | 8.156 | 352,925 | -0.41(-4.73%) |
Dec 16, 2009 | 8.470 | 8.644 | 8.446 | 8.561 | 229,520 | +0.05(+0.58%) |
Dec 15, 2009 | 8.537 | 8.628 | 8.479 | 8.512 | 308,778 | +0.04(+0.49%) |
Dec 14, 2009 | 8.404 | 8.495 | 8.396 | 8.470 | 412,877 | +0.18(+2.20%) |
Dec 11, 2009 | 8.437 | 8.454 | 8.206 | 8.288 | 242,973 | -0.13(-1.57%) |
Dec 10, 2009 | 8.652 | 8.669 | 8.371 | 8.421 | 449,189 | +0.17(+2.11%) |
Dec 09, 2009 | 8.280 | 8.305 | 8.082 | 8.247 | 555,893 | -0.01(-0.10%) |
Dec 08, 2009 | 8.288 | 8.396 | 8.164 | 8.255 | 1,314,130 | -0.70(-7.85%) |
Dec 07, 2009 | 9.033 | 9.140 | 8.942 | 8.958 | 586,570 | -0.55(-5.74%) |
Dec 04, 2009 | 9.719 | 9.719 | 9.356 | 9.504 | 333,282 | +0.05(+0.52%) |
Dec 03, 2009 | 9.471 | 9.719 | 9.447 | 9.455 | 377,766 | +0.13(+1.42%) |
Dec 02, 2009 | 9.025 | 9.364 | 8.958 | 9.322 | 504,418 | -0.13(-1.40%) |
Dec 01, 2009 | 9.393 | 9.521 | 9.298 | 9.455 | 322,905 | +0.26(+2.79%) |
Nov 30, 2009 | 9.248 | 9.389 | 9.025 | 9.198 | 555,800 | -0.30(-3.14%) |
Nov 27, 2009 | 9.339 | 9.670 | 9.339 | 9.496 | 1,117,858 | -0.45(-4.57%) |
Nov 25, 2009 | 9.968 | 10.02 | 9.926 | 9.951 | 178,639 | -0.10(-0.99%) |
Nov 24, 2009 | 10.20 | 10.20 | 9.984 | 10.05 | 208,797 | -0.30(-2.88%) |
Nov 23, 2009 | 10.34 | 10.48 | 10.29 | 10.35 | 260,472 | +0.43(+4.34%) |
Nov 20, 2009 | 9.844 | 9.959 | 9.810 | 9.918 | 228,860 | -0.10(-0.99%) |
Nov 19, 2009 | 10.06 | 10.11 | 9.984 | 10.02 | 237,690 | -0.17(-1.70%) |
Nov 18, 2009 | 10.46 | 10.46 | 10.17 | 10.19 | 390,877 | -0.44(-4.12%) |
Nov 17, 2009 | 10.55 | 10.65 | 10.41 | 10.63 | 237,033 | +0.17(+1.58%) |
Nov 16, 2009 | 10.29 | 10.52 | 10.28 | 10.46 | 350,319 | +0.07(+0.72%) |
Nov 13, 2009 | 10.12 | 10.49 | 10.09 | 10.39 | 254,792 | +0.18(+1.78%) |
Nov 12, 2009 | 10.21 | 10.38 | 10.17 | 10.21 | 274,641 | -0.30(-2.83%) |
Nov 11, 2009 | 10.54 | 10.73 | 10.48 | 10.51 | 374,554 | -0.36(-3.35%) |
Nov 10, 2009 | 10.94 | 10.99 | 10.78 | 10.87 | 434,135 | -0.31(-2.81%) |
Nov 09, 2009 | 10.96 | 11.28 | 10.85 | 11.18 | 615,306 | +0.92(+8.94%) |
Nov 06, 2009 | 10.14 | 10.45 | 9.926 | 10.27 | 900,513 | +0.44(+4.46%) |
Nov 05, 2009 | 9.719 | 9.844 | 9.604 | 9.827 | 465,817 | +0.00(+0.00%) |
Nov 04, 2009 | 10.15 | 10.18 | 9.777 | 9.827 | 429,625 | -0.07(-0.67%) |
Nov 03, 2009 | 9.413 | 10.01 | 9.215 | 9.893 | 1,388,967 | -0.57(-5.45%) |