Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.163 | 9.343 | 9.138 | 9.253 | 1,034,899 | +0.15(+1.62%) |
Jan 28, 2010 | 9.212 | 9.273 | 8.958 | 9.105 | 532,317 | -0.04(-0.45%) |
Jan 27, 2010 | 9.048 | 9.195 | 8.925 | 9.146 | 568,011 | +0.14(+1.55%) |
Jan 26, 2010 | 9.154 | 9.171 | 8.925 | 9.007 | 898,526 | -0.18(-1.96%) |
Jan 25, 2010 | 9.335 | 9.498 | 9.138 | 9.187 | 967,740 | +0.12(+1.35%) |
Jan 22, 2010 | 9.023 | 9.105 | 8.868 | 9.064 | 892,960 | +0.03(+0.36%) |
Jan 21, 2010 | 9.163 | 9.204 | 9.007 | 9.032 | 1,317,220 | -0.11(-1.16%) |
Jan 20, 2010 | 9.326 | 9.326 | 9.089 | 9.138 | 1,904,442 | -0.21(-2.28%) |
Jan 19, 2010 | 9.318 | 9.580 | 9.261 | 9.351 | 2,452,150 | +0.07(+0.79%) |
Jan 15, 2010 | 9.253 | 9.277 | 9.277 | 9.277 | 2,232,243 | +0.02(+0.18%) |
Jan 14, 2010 | 8.843 | 9.474 | 8.761 | 9.261 | 6,210,563 | +0.84(+10.02%) |
Jan 13, 2010 | 8.311 | 8.426 | 8.180 | 8.417 | 1,692,741 | +0.29(+3.63%) |
Jan 12, 2010 | 7.975 | 8.516 | 7.934 | 8.123 | 2,658,146 | +0.39(+5.08%) |
Jan 11, 2010 | 7.713 | 7.738 | 7.533 | 7.730 | 802,965 | +0.06(+0.75%) |
Jan 08, 2010 | 7.615 | 7.672 | 7.468 | 7.672 | 466,068 | +0.00(+0.00%) |
Jan 07, 2010 | 7.427 | 7.689 | 7.394 | 7.672 | 715,484 | +0.29(+4.00%) |
Jan 06, 2010 | 7.189 | 7.427 | 7.173 | 7.378 | 1,078,265 | +0.20(+2.85%) |
Jan 05, 2010 | 7.083 | 7.181 | 6.968 | 7.173 | 585,298 | +0.07(+0.92%) |
Jan 04, 2010 | 6.985 | 7.107 | 6.886 | 7.107 | 489,995 | +0.25(+3.58%) |
Dec 31, 2009 | 7.066 | 6.862 | 6.862 | 6.862 | 206,273 | -0.22(-3.12%) |
Dec 30, 2009 | 7.124 | 7.140 | 6.960 | 7.083 | 293,230 | -0.04(-0.57%) |
Dec 29, 2009 | 6.976 | 7.124 | 6.944 | 7.124 | 346,524 | +0.13(+1.87%) |
Dec 28, 2009 | 7.107 | 7.116 | 6.894 | 6.993 | 283,562 | -0.04(-0.58%) |
Dec 24, 2009 | 6.985 | 7.107 | 6.985 | 7.034 | 176,343 | +0.08(+1.18%) |
Dec 23, 2009 | 6.747 | 6.993 | 6.690 | 6.952 | 897,821 | +0.30(+4.56%) |
Dec 22, 2009 | 6.608 | 6.698 | 6.575 | 6.649 | 375,115 | +0.03(+0.50%) |
Dec 21, 2009 | 6.346 | 6.632 | 6.329 | 6.616 | 479,370 | +0.29(+4.53%) |
Dec 18, 2009 | 6.338 | 6.387 | 6.239 | 6.329 | 867,701 | +0.03(+0.52%) |
Dec 17, 2009 | 6.379 | 6.477 | 6.297 | 6.297 | 465,445 | -0.22(-3.39%) |
Dec 16, 2009 | 6.485 | 6.559 | 6.272 | 6.518 | 603,975 | +0.11(+1.66%) |
Dec 15, 2009 | 6.379 | 6.477 | 6.231 | 6.411 | 1,092,057 | +0.14(+2.22%) |
Dec 14, 2009 | 6.297 | 6.305 | 6.207 | 6.272 | 362,256 | -0.02(-0.39%) |
Dec 11, 2009 | 6.305 | 6.362 | 6.223 | 6.297 | 173,717 | +0.02(+0.39%) |
Dec 10, 2009 | 6.346 | 6.379 | 6.215 | 6.272 | 200,614 | -0.07(-1.03%) |
Dec 09, 2009 | 6.354 | 6.362 | 6.215 | 6.338 | 235,046 | +0.00(+0.00%) |
Dec 08, 2009 | 6.297 | 6.370 | 6.215 | 6.338 | 247,577 | +0.02(+0.39%) |
Dec 07, 2009 | 6.387 | 6.387 | 6.280 | 6.313 | 268,308 | -0.07(-1.03%) |
Dec 04, 2009 | 6.280 | 6.403 | 6.239 | 6.379 | 309,087 | +0.17(+2.77%) |
Dec 03, 2009 | 6.370 | 6.387 | 6.198 | 6.207 | 276,203 | -0.17(-2.70%) |
Dec 02, 2009 | 6.362 | 6.469 | 6.329 | 6.379 | 368,925 | +0.03(+0.52%) |
Dec 01, 2009 | 6.452 | 6.501 | 6.305 | 6.346 | 239,815 | -0.10(-1.52%) |
Nov 30, 2009 | 6.485 | 6.485 | 6.305 | 6.444 | 478,084 | -0.07(-1.01%) |
Nov 27, 2009 | 6.420 | 6.632 | 6.420 | 6.510 | 187,509 | -0.11(-1.61%) |
Nov 25, 2009 | 6.542 | 6.632 | 6.444 | 6.616 | 464,521 | +0.07(+1.13%) |
Nov 24, 2009 | 6.403 | 6.608 | 6.362 | 6.542 | 465,269 | +0.12(+1.91%) |
Nov 23, 2009 | 6.280 | 6.436 | 6.194 | 6.420 | 794,266 | +0.18(+2.89%) |
Nov 20, 2009 | 6.108 | 6.256 | 6.100 | 6.239 | 299,630 | +0.11(+1.74%) |
Nov 19, 2009 | 6.272 | 6.272 | 6.117 | 6.133 | 380,059 | -0.19(-2.98%) |
Nov 18, 2009 | 6.411 | 6.436 | 6.271 | 6.321 | 249,706 | -0.11(-1.66%) |
Nov 17, 2009 | 6.567 | 6.567 | 6.387 | 6.428 | 347,954 | -0.14(-2.12%) |
Nov 16, 2009 | 6.444 | 6.661 | 6.403 | 6.567 | 482,922 | +0.19(+2.95%) |
Nov 13, 2009 | 6.362 | 6.485 | 6.239 | 6.379 | 276,365 | +0.00(+0.00%) |
Nov 12, 2009 | 6.510 | 6.518 | 6.338 | 6.379 | 548,431 | -0.14(-2.14%) |
Nov 11, 2009 | 6.198 | 6.542 | 6.198 | 6.518 | 1,099,549 | +0.38(+6.28%) |
Nov 10, 2009 | 6.043 | 6.166 | 6.035 | 6.133 | 226,435 | +0.04(+0.67%) |
Nov 09, 2009 | 6.133 | 6.198 | 6.035 | 6.092 | 390,642 | -0.02(-0.27%) |
Nov 06, 2009 | 6.231 | 6.231 | 6.043 | 6.108 | 231,404 | -0.07(-1.19%) |
Nov 05, 2009 | 6.117 | 6.248 | 6.100 | 6.182 | 243,263 | +0.11(+1.89%) |
Nov 04, 2009 | 6.182 | 6.248 | 6.067 | 6.067 | 292,182 | -0.09(-1.46%) |
Nov 03, 2009 | 5.928 | 6.215 | 5.895 | 6.158 | 528,343 | +0.18(+3.01%) |