Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.163 | 9.344 | 9.139 | 9.253 | 1,034,804 | +0.15(+1.62%) |
Jan 28, 2010 | 9.213 | 9.274 | 8.959 | 9.106 | 532,268 | -0.04(-0.45%) |
Jan 27, 2010 | 9.049 | 9.196 | 8.926 | 9.147 | 567,959 | +0.14(+1.55%) |
Jan 26, 2010 | 9.155 | 9.172 | 8.926 | 9.008 | 898,443 | -0.18(-1.96%) |
Jan 25, 2010 | 9.335 | 9.499 | 9.139 | 9.188 | 967,651 | +0.12(+1.36%) |
Jan 22, 2010 | 9.024 | 9.106 | 8.869 | 9.065 | 892,878 | +0.03(+0.36%) |
Jan 21, 2010 | 9.163 | 9.204 | 9.008 | 9.032 | 1,317,099 | -0.11(-1.16%) |
Jan 20, 2010 | 9.327 | 9.327 | 9.090 | 9.139 | 1,904,267 | -0.21(-2.28%) |
Jan 19, 2010 | 9.319 | 9.581 | 9.262 | 9.352 | 2,451,925 | +0.07(+0.79%) |
Jan 15, 2010 | 9.253 | 9.278 | 9.278 | 9.278 | 2,232,038 | +0.02(+0.18%) |
Jan 14, 2010 | 8.844 | 9.475 | 8.762 | 9.262 | 6,209,993 | +0.84(+10.02%) |
Jan 13, 2010 | 8.312 | 8.426 | 8.181 | 8.418 | 1,692,585 | +0.29(+3.63%) |
Jan 12, 2010 | 7.976 | 8.516 | 7.935 | 8.123 | 2,657,902 | +0.39(+5.08%) |
Jan 11, 2010 | 7.714 | 7.739 | 7.534 | 7.730 | 802,891 | +0.06(+0.75%) |
Jan 08, 2010 | 7.616 | 7.673 | 7.468 | 7.673 | 466,025 | +0.00(+0.00%) |
Jan 07, 2010 | 7.427 | 7.689 | 7.395 | 7.673 | 715,418 | +0.29(+4.00%) |
Jan 06, 2010 | 7.190 | 7.427 | 7.173 | 7.378 | 1,078,167 | +0.20(+2.85%) |
Jan 05, 2010 | 7.083 | 7.182 | 6.969 | 7.173 | 585,245 | +0.07(+0.92%) |
Jan 04, 2010 | 6.985 | 7.108 | 6.887 | 7.108 | 489,950 | +0.25(+3.58%) |
Dec 31, 2009 | 7.067 | 6.862 | 6.862 | 6.862 | 206,254 | -0.22(-3.12%) |
Dec 30, 2009 | 7.124 | 7.141 | 6.961 | 7.083 | 293,203 | -0.04(-0.57%) |
Dec 29, 2009 | 6.977 | 7.124 | 6.944 | 7.124 | 346,492 | +0.13(+1.87%) |
Dec 28, 2009 | 7.108 | 7.116 | 6.895 | 6.993 | 283,536 | -0.04(-0.58%) |
Dec 24, 2009 | 6.985 | 7.108 | 6.985 | 7.034 | 176,327 | +0.08(+1.18%) |
Dec 23, 2009 | 6.748 | 6.993 | 6.690 | 6.952 | 897,739 | +0.30(+4.56%) |
Dec 22, 2009 | 6.608 | 6.699 | 6.576 | 6.649 | 375,080 | +0.03(+0.50%) |
Dec 21, 2009 | 6.346 | 6.633 | 6.330 | 6.617 | 479,326 | +0.29(+4.53%) |
Dec 18, 2009 | 6.338 | 6.387 | 6.240 | 6.330 | 867,621 | +0.03(+0.52%) |
Dec 17, 2009 | 6.379 | 6.477 | 6.297 | 6.297 | 465,402 | -0.22(-3.39%) |
Dec 16, 2009 | 6.486 | 6.559 | 6.273 | 6.518 | 603,920 | +0.11(+1.66%) |
Dec 15, 2009 | 6.379 | 6.477 | 6.232 | 6.412 | 1,091,957 | +0.14(+2.22%) |
Dec 14, 2009 | 6.297 | 6.305 | 6.207 | 6.273 | 362,223 | -0.02(-0.39%) |
Dec 11, 2009 | 6.305 | 6.363 | 6.224 | 6.297 | 173,701 | +0.02(+0.39%) |
Dec 10, 2009 | 6.346 | 6.379 | 6.215 | 6.273 | 200,596 | -0.07(-1.03%) |
Dec 09, 2009 | 6.355 | 6.363 | 6.215 | 6.338 | 235,024 | +0.00(+0.00%) |
Dec 08, 2009 | 6.297 | 6.371 | 6.215 | 6.338 | 247,555 | +0.02(+0.39%) |
Dec 07, 2009 | 6.387 | 6.387 | 6.281 | 6.314 | 268,284 | -0.07(-1.03%) |
Dec 04, 2009 | 6.281 | 6.404 | 6.240 | 6.379 | 309,058 | +0.17(+2.77%) |
Dec 03, 2009 | 6.371 | 6.387 | 6.199 | 6.207 | 276,177 | -0.17(-2.70%) |
Dec 02, 2009 | 6.363 | 6.469 | 6.330 | 6.379 | 368,892 | +0.03(+0.52%) |
Dec 01, 2009 | 6.453 | 6.502 | 6.305 | 6.346 | 239,793 | -0.10(-1.52%) |
Nov 30, 2009 | 6.486 | 6.486 | 6.305 | 6.445 | 478,040 | -0.07(-1.01%) |
Nov 27, 2009 | 6.420 | 6.632 | 6.420 | 6.510 | 187,492 | -0.11(-1.61%) |
Nov 25, 2009 | 6.543 | 6.633 | 6.445 | 6.617 | 464,478 | +0.07(+1.13%) |
Nov 24, 2009 | 6.404 | 6.608 | 6.363 | 6.543 | 465,227 | +0.12(+1.91%) |
Nov 23, 2009 | 6.281 | 6.436 | 6.195 | 6.420 | 794,193 | +0.18(+2.89%) |
Nov 20, 2009 | 6.109 | 6.256 | 6.101 | 6.240 | 299,603 | +0.11(+1.74%) |
Nov 19, 2009 | 6.273 | 6.273 | 6.117 | 6.134 | 380,024 | -0.19(-2.98%) |
Nov 18, 2009 | 6.412 | 6.436 | 6.272 | 6.322 | 249,683 | -0.11(-1.66%) |
Nov 17, 2009 | 6.568 | 6.568 | 6.387 | 6.428 | 347,922 | -0.14(-2.12%) |
Nov 16, 2009 | 6.445 | 6.662 | 6.404 | 6.568 | 482,877 | +0.19(+2.95%) |
Nov 13, 2009 | 6.363 | 6.486 | 6.240 | 6.379 | 276,340 | +0.00(+0.00%) |
Nov 12, 2009 | 6.510 | 6.518 | 6.338 | 6.379 | 548,380 | -0.14(-2.14%) |
Nov 11, 2009 | 6.199 | 6.543 | 6.199 | 6.518 | 1,099,448 | +0.38(+6.28%) |
Nov 10, 2009 | 6.043 | 6.166 | 6.035 | 6.134 | 226,414 | +0.04(+0.67%) |
Nov 09, 2009 | 6.134 | 6.199 | 6.035 | 6.093 | 390,606 | -0.02(-0.27%) |
Nov 06, 2009 | 6.232 | 6.232 | 6.043 | 6.109 | 231,383 | -0.07(-1.19%) |
Nov 05, 2009 | 6.117 | 6.248 | 6.101 | 6.183 | 243,240 | +0.11(+1.89%) |
Nov 04, 2009 | 6.183 | 6.248 | 6.068 | 6.068 | 292,155 | -0.09(-1.46%) |
Nov 03, 2009 | 5.929 | 6.215 | 5.896 | 6.158 | 528,295 | +0.18(+3.01%) |