Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.169 | 9.229 | 9.084 | 9.101 | 1,070,439 | -0.03(-0.28%) |
Jan 28, 2010 | 9.305 | 9.314 | 9.110 | 9.127 | 449,207 | -0.06(-0.69%) |
Jan 27, 2010 | 9.186 | 9.335 | 9.144 | 9.191 | 761,515 | -0.00(-0.02%) |
Jan 26, 2010 | 9.297 | 9.356 | 9.165 | 9.193 | 398,585 | -0.19(-2.01%) |
Jan 25, 2010 | 9.280 | 9.424 | 9.084 | 9.382 | 711,900 | +0.17(+1.84%) |
Jan 22, 2010 | 9.233 | 9.394 | 9.131 | 9.212 | 789,932 | -0.08(-0.87%) |
Jan 21, 2010 | 9.297 | 9.517 | 9.288 | 9.292 | 803,635 | -0.05(-0.55%) |
Jan 20, 2010 | 9.420 | 9.424 | 9.144 | 9.343 | 1,706,724 | -0.20(-2.05%) |
Jan 19, 2010 | 9.607 | 9.700 | 9.500 | 9.539 | 959,311 | +0.00(+0.04%) |
Jan 15, 2010 | 9.802 | 9.534 | 9.534 | 9.534 | 2,517,766 | -0.34(-3.44%) |
Jan 14, 2010 | 10.04 | 10.11 | 9.772 | 9.874 | 582,282 | -0.17(-1.69%) |
Jan 13, 2010 | 9.865 | 10.11 | 9.649 | 10.04 | 531,390 | +0.17(+1.76%) |
Jan 12, 2010 | 9.878 | 9.925 | 9.738 | 9.870 | 1,016,131 | -0.16(-1.57%) |
Jan 11, 2010 | 10.00 | 10.04 | 9.929 | 10.03 | 529,894 | +0.04(+0.43%) |
Jan 08, 2010 | 10.01 | 10.12 | 9.959 | 9.984 | 700,194 | -0.08(-0.84%) |
Jan 07, 2010 | 10.27 | 10.27 | 10.01 | 10.07 | 846,952 | -0.20(-1.90%) |
Jan 06, 2010 | 10.30 | 10.51 | 10.16 | 10.26 | 641,540 | -0.04(-0.41%) |
Jan 05, 2010 | 10.25 | 10.31 | 10.04 | 10.31 | 652,588 | +0.14(+1.38%) |
Jan 04, 2010 | 10.47 | 10.60 | 10.14 | 10.17 | 1,021,030 | -0.18(-1.76%) |
Dec 31, 2009 | 10.43 | 10.35 | 10.35 | 10.35 | 480,090 | +0.00(+0.04%) |
Dec 30, 2009 | 10.49 | 10.49 | 10.29 | 10.35 | 460,236 | -0.20(-1.89%) |
Dec 29, 2009 | 10.65 | 10.69 | 10.49 | 10.54 | 405,518 | +0.00(+0.04%) |
Dec 28, 2009 | 10.51 | 10.60 | 10.41 | 10.54 | 390,802 | +0.08(+0.81%) |
Dec 24, 2009 | 10.41 | 10.50 | 10.36 | 10.46 | 141,327 | +0.03(+0.28%) |
Dec 23, 2009 | 10.58 | 10.75 | 10.40 | 10.43 | 696,456 | -0.04(-0.41%) |
Dec 22, 2009 | 10.16 | 10.67 | 10.16 | 10.47 | 1,109,082 | +0.32(+3.18%) |
Dec 21, 2009 | 10.00 | 10.18 | 9.929 | 10.15 | 766,114 | +0.30(+3.06%) |
Dec 18, 2009 | 9.844 | 9.997 | 9.755 | 9.844 | 711,056 | +0.04(+0.39%) |
Dec 17, 2009 | 9.776 | 9.827 | 9.585 | 9.806 | 998,979 | -0.25(-2.49%) |
Dec 16, 2009 | 9.670 | 10.12 | 9.670 | 10.06 | 1,950,538 | +0.40(+4.13%) |
Dec 15, 2009 | 9.420 | 9.759 | 9.420 | 9.657 | 1,385,675 | +0.16(+1.65%) |
Dec 14, 2009 | 9.352 | 9.509 | 9.348 | 9.500 | 1,354,031 | +0.25(+2.75%) |
Dec 11, 2009 | 9.437 | 9.483 | 9.131 | 9.246 | 1,931,914 | -0.17(-1.85%) |
Dec 10, 2009 | 8.753 | 9.632 | 8.647 | 9.420 | 7,584,706 | +0.91(+10.73%) |
Dec 09, 2009 | 8.409 | 8.600 | 8.320 | 8.507 | 1,646,069 | +0.09(+1.06%) |
Dec 08, 2009 | 8.431 | 8.537 | 8.316 | 8.418 | 988,753 | -0.15(-1.73%) |
Dec 07, 2009 | 8.579 | 8.668 | 8.528 | 8.566 | 1,310,034 | -0.01(-0.15%) |
Dec 04, 2009 | 8.596 | 8.762 | 8.516 | 8.579 | 1,419,341 | +0.07(+0.80%) |
Dec 03, 2009 | 8.664 | 8.690 | 8.505 | 8.511 | 1,393,722 | -0.09(-1.04%) |
Dec 02, 2009 | 8.719 | 8.881 | 8.566 | 8.600 | 1,267,460 | +0.04(+0.50%) |
Dec 01, 2009 | 8.341 | 8.617 | 8.312 | 8.558 | 1,658,472 | +0.37(+4.51%) |
Nov 30, 2009 | 7.972 | 8.206 | 7.913 | 8.189 | 1,265,865 | +0.18(+2.23%) |
Nov 27, 2009 | 7.688 | 8.108 | 7.654 | 8.010 | 391,714 | -0.03(-0.37%) |
Nov 25, 2009 | 7.955 | 8.108 | 7.955 | 8.040 | 496,229 | +0.14(+1.83%) |
Nov 24, 2009 | 7.858 | 7.955 | 7.841 | 7.896 | 592,793 | +0.02(+0.22%) |
Nov 23, 2009 | 7.917 | 8.019 | 7.781 | 7.879 | 732,486 | +0.13(+1.70%) |
Nov 20, 2009 | 7.679 | 7.751 | 7.662 | 7.747 | 569,239 | +0.01(+0.11%) |
Nov 19, 2009 | 7.790 | 7.921 | 7.684 | 7.739 | 844,104 | -0.12(-1.57%) |
Nov 18, 2009 | 7.875 | 7.955 | 7.824 | 7.862 | 1,120,403 | +0.00(+0.05%) |
Nov 17, 2009 | 7.832 | 7.900 | 7.777 | 7.858 | 660,555 | -0.06(-0.80%) |
Nov 16, 2009 | 7.909 | 8.150 | 7.900 | 7.921 | 1,275,662 | +0.06(+0.76%) |
Nov 13, 2009 | 7.866 | 7.875 | 7.773 | 7.862 | 2,273,190 | +0.06(+0.71%) |
Nov 12, 2009 | 8.015 | 8.057 | 7.756 | 7.807 | 1,280,812 | -0.26(-3.21%) |
Nov 11, 2009 | 8.316 | 8.456 | 8.019 | 8.066 | 1,169,288 | -0.17(-2.06%) |
Nov 10, 2009 | 8.197 | 8.329 | 8.163 | 8.235 | 590,925 | +0.06(+0.73%) |
Nov 09, 2009 | 8.027 | 8.176 | 7.981 | 8.176 | 528,328 | +0.26(+3.27%) |
Nov 06, 2009 | 7.650 | 7.998 | 7.620 | 7.917 | 675,101 | +0.12(+1.58%) |
Nov 05, 2009 | 7.832 | 7.875 | 7.616 | 7.794 | 1,501,472 | +0.12(+1.55%) |
Nov 04, 2009 | 7.739 | 7.836 | 7.556 | 7.675 | 1,396,377 | +0.01(+0.17%) |
Nov 03, 2009 | 7.586 | 7.705 | 7.484 | 7.662 | 998,903 | +0.06(+0.73%) |