Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.846 | 7.949 | 7.805 | 7.828 | 606,300 | +0.00(+0.00%) |
Jan 28, 2010 | 7.874 | 7.986 | 7.754 | 7.828 | 680,125 | -0.07(-0.82%) |
Jan 27, 2010 | 7.856 | 7.911 | 7.735 | 7.893 | 1,000,660 | -0.02(-0.23%) |
Jan 26, 2010 | 7.930 | 8.014 | 7.874 | 7.911 | 1,024,149 | -0.04(-0.47%) |
Jan 25, 2010 | 8.097 | 8.106 | 7.916 | 7.949 | 1,133,783 | -0.10(-1.27%) |
Jan 22, 2010 | 8.144 | 8.209 | 8.041 | 8.051 | 729,657 | -0.08(-1.03%) |
Jan 21, 2010 | 8.376 | 8.404 | 8.125 | 8.134 | 1,118,385 | -0.20(-2.45%) |
Jan 20, 2010 | 8.274 | 8.357 | 8.274 | 8.339 | 1,247,395 | +0.02(+0.22%) |
Jan 19, 2010 | 8.218 | 8.325 | 8.181 | 8.320 | 1,085,276 | +0.15(+1.82%) |
Jan 15, 2010 | 8.171 | 8.171 | 8.171 | 8.171 | 1,515,865 | +0.06(+0.69%) |
Jan 14, 2010 | 8.023 | 8.134 | 7.986 | 8.116 | 846,630 | +0.08(+1.04%) |
Jan 13, 2010 | 8.069 | 8.106 | 7.939 | 8.032 | 990,123 | +0.03(+0.35%) |
Jan 12, 2010 | 7.893 | 8.014 | 7.846 | 8.004 | 1,422,440 | +0.08(+1.06%) |
Jan 11, 2010 | 8.060 | 8.060 | 7.902 | 7.921 | 1,447,930 | -0.07(-0.81%) |
Jan 08, 2010 | 8.023 | 8.088 | 7.939 | 7.986 | 1,508,287 | -0.07(-0.92%) |
Jan 07, 2010 | 8.283 | 8.320 | 8.004 | 8.060 | 2,175,084 | -0.21(-2.58%) |
Jan 06, 2010 | 8.357 | 8.677 | 8.264 | 8.274 | 7,239,400 | -1.24(-13.07%) |
Jan 05, 2010 | 9.676 | 9.778 | 9.472 | 9.518 | 938,936 | -0.04(-0.39%) |
Jan 04, 2010 | 9.499 | 9.555 | 9.314 | 9.555 | 800,183 | +0.20(+2.18%) |
Dec 31, 2009 | 9.629 | 9.351 | 9.351 | 9.351 | 924,854 | -0.32(-3.27%) |
Dec 30, 2009 | 9.806 | 9.852 | 9.611 | 9.666 | 466,245 | -0.19(-1.89%) |
Dec 29, 2009 | 9.834 | 9.899 | 9.750 | 9.852 | 228,237 | +0.07(+0.76%) |
Dec 28, 2009 | 9.861 | 9.889 | 9.732 | 9.778 | 260,843 | -0.07(-0.75%) |
Dec 24, 2009 | 9.843 | 9.917 | 9.824 | 9.852 | 225,157 | +0.05(+0.47%) |
Dec 23, 2009 | 9.732 | 9.834 | 9.663 | 9.806 | 195,314 | +0.15(+1.54%) |
Dec 22, 2009 | 9.629 | 9.750 | 9.584 | 9.657 | 321,123 | +0.07(+0.78%) |
Dec 21, 2009 | 9.397 | 9.713 | 9.388 | 9.583 | 453,924 | +0.21(+2.28%) |
Dec 18, 2009 | 9.379 | 9.444 | 9.286 | 9.369 | 1,343,543 | -0.03(-0.30%) |
Dec 17, 2009 | 9.434 | 9.518 | 9.304 | 9.397 | 299,128 | -0.13(-1.36%) |
Dec 16, 2009 | 9.537 | 9.685 | 9.444 | 9.527 | 475,026 | +0.06(+0.69%) |
Dec 15, 2009 | 9.472 | 9.583 | 9.425 | 9.462 | 411,161 | -0.01(-0.10%) |
Dec 14, 2009 | 9.239 | 9.490 | 9.174 | 9.472 | 559,104 | +0.20(+2.20%) |
Dec 11, 2009 | 9.184 | 9.304 | 9.063 | 9.267 | 440,958 | +0.16(+1.73%) |
Dec 10, 2009 | 9.119 | 9.156 | 9.017 | 9.109 | 397,878 | +0.06(+0.62%) |
Dec 09, 2009 | 9.091 | 9.091 | 8.970 | 9.054 | 291,188 | -0.06(-0.71%) |
Dec 08, 2009 | 8.998 | 9.202 | 8.905 | 9.119 | 556,858 | -0.16(-1.70%) |
Dec 07, 2009 | 9.211 | 9.351 | 9.211 | 9.277 | 674,493 | +0.09(+1.01%) |
Dec 04, 2009 | 9.109 | 9.332 | 9.017 | 9.184 | 727,555 | +0.15(+1.64%) |
Dec 03, 2009 | 9.109 | 9.230 | 9.026 | 9.035 | 439,846 | -0.07(-0.71%) |
Dec 02, 2009 | 8.970 | 9.193 | 8.942 | 9.100 | 384,183 | +0.10(+1.14%) |
Dec 01, 2009 | 9.063 | 9.082 | 8.951 | 8.998 | 423,197 | +0.05(+0.52%) |
Nov 30, 2009 | 9.119 | 9.211 | 8.863 | 8.951 | 906,893 | +0.08(+0.94%) |
Nov 27, 2009 | 8.784 | 9.054 | 8.784 | 8.868 | 239,187 | -0.18(-1.95%) |
Nov 25, 2009 | 9.109 | 9.109 | 8.993 | 9.044 | 349,115 | -0.02(-0.20%) |
Nov 24, 2009 | 9.035 | 9.109 | 8.826 | 9.063 | 673,360 | -0.01(-0.10%) |
Nov 23, 2009 | 9.007 | 9.177 | 8.961 | 9.072 | 450,039 | +0.18(+1.98%) |
Nov 20, 2009 | 8.757 | 8.998 | 8.757 | 8.896 | 309,115 | +0.05(+0.52%) |
Nov 19, 2009 | 8.914 | 8.914 | 8.664 | 8.849 | 523,763 | -0.15(-1.65%) |
Nov 18, 2009 | 9.063 | 9.184 | 8.942 | 8.998 | 330,456 | -0.04(-0.41%) |
Nov 17, 2009 | 8.989 | 9.119 | 8.951 | 9.035 | 270,415 | -0.03(-0.31%) |
Nov 16, 2009 | 8.877 | 9.193 | 8.775 | 9.063 | 956,572 | +0.33(+3.83%) |
Nov 13, 2009 | 8.701 | 8.868 | 8.645 | 8.729 | 625,310 | -0.07(-0.84%) |
Nov 12, 2009 | 8.961 | 9.082 | 8.775 | 8.803 | 498,776 | -0.20(-2.27%) |
Nov 11, 2009 | 9.109 | 9.165 | 8.905 | 9.007 | 733,340 | +0.00(+0.00%) |
Nov 10, 2009 | 9.193 | 9.304 | 8.942 | 9.007 | 827,903 | -0.27(-2.90%) |
Nov 09, 2009 | 9.314 | 9.462 | 9.202 | 9.277 | 506,589 | +0.02(+0.20%) |
Nov 06, 2009 | 9.137 | 9.341 | 9.063 | 9.258 | 593,218 | +0.04(+0.40%) |
Nov 05, 2009 | 8.896 | 9.230 | 8.831 | 9.221 | 599,473 | +0.39(+4.42%) |
Nov 04, 2009 | 8.979 | 8.979 | 8.794 | 8.831 | 696,222 | -0.09(-1.04%) |
Nov 03, 2009 | 8.626 | 8.970 | 8.580 | 8.924 | 847,137 | +0.25(+2.89%) |