Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.050 | 8.430 | 7.830 | 8.011 | 8,185 | -0.65(-7.50%) |
Jan 28, 2010 | 7.760 | 8.710 | 7.714 | 8.660 | 9,466 | +0.89(+11.45%) |
Jan 27, 2010 | 7.790 | 7.910 | 7.709 | 7.770 | 5,345 | -0.04(-0.51%) |
Jan 26, 2010 | 7.880 | 8.390 | 7.610 | 7.810 | 86,709 | -0.14(-1.76%) |
Jan 25, 2010 | 7.830 | 7.950 | 7.830 | 7.950 | 400 | -0.05(-0.62%) |
Jan 22, 2010 | 8.010 | 8.010 | 7.840 | 8.000 | 2,508 | -0.05(-0.62%) |
Jan 21, 2010 | 7.980 | 8.080 | 7.770 | 8.050 | 12,240 | +0.09(+1.13%) |
Jan 20, 2010 | 8.210 | 8.220 | 7.960 | 7.960 | 7,452 | -0.19(-2.33%) |
Jan 19, 2010 | 7.920 | 8.260 | 7.920 | 8.150 | 6,733 | +0.25(+3.16%) |
Jan 15, 2010 | 8.280 | 7.900 | 7.900 | 7.900 | 20,600 | -0.26(-3.19%) |
Jan 14, 2010 | 8.200 | 8.320 | 8.150 | 8.160 | 3,950 | +0.06(+0.74%) |
Jan 13, 2010 | 8.100 | 8.210 | 8.100 | 8.100 | 3,303 | -0.02(-0.25%) |
Jan 12, 2010 | 7.980 | 8.210 | 7.980 | 8.120 | 9,338 | -0.09(-1.10%) |
Jan 11, 2010 | 8.330 | 8.400 | 7.950 | 8.210 | 20,501 | -0.17(-2.03%) |
Jan 08, 2010 | 8.650 | 8.750 | 8.340 | 8.380 | 9,965 | -0.38(-4.34%) |
Jan 07, 2010 | 8.610 | 8.960 | 8.610 | 8.760 | 5,021 | +0.03(+0.34%) |
Jan 06, 2010 | 8.560 | 8.950 | 8.380 | 8.730 | 7,770 | -0.49(-5.31%) |
Jan 05, 2010 | 8.700 | 9.220 | 8.350 | 9.220 | 7,178 | +0.49(+5.61%) |
Jan 04, 2010 | 8.800 | 8.880 | 8.660 | 8.730 | 6,316 | -0.69(-7.32%) |
Dec 31, 2009 | 8.500 | 9.420 | 9.420 | 9.420 | 7,500 | +0.88(+10.30%) |
Dec 30, 2009 | 8.524 | 8.760 | 8.520 | 8.540 | 1,100 | -0.24(-2.73%) |
Dec 29, 2009 | 8.500 | 8.950 | 8.500 | 8.780 | 4,202 | -0.04(-0.45%) |
Dec 28, 2009 | 8.960 | 8.960 | 8.350 | 8.820 | 3,745 | -0.02(-0.23%) |
Dec 24, 2009 | 8.780 | 8.840 | 8.780 | 8.840 | 1,044 | +0.19(+2.20%) |
Dec 23, 2009 | 8.470 | 8.800 | 8.470 | 8.650 | 23,400 | +0.11(+1.29%) |
Dec 22, 2009 | 8.520 | 8.540 | 8.450 | 8.540 | 4,174 | -0.16(-1.84%) |
Dec 21, 2009 | 8.880 | 8.980 | 8.480 | 8.700 | 4,612 | +0.44(+5.33%) |
Dec 18, 2009 | 8.590 | 8.680 | 8.260 | 8.260 | 4,090 | -0.42(-4.84%) |
Dec 17, 2009 | 8.477 | 8.700 | 8.477 | 8.680 | 1,543 | -0.01(-0.12%) |
Dec 16, 2009 | 8.400 | 8.750 | 8.400 | 8.690 | 4,762 | +0.24(+2.84%) |
Dec 15, 2009 | 8.360 | 8.640 | 8.250 | 8.450 | 16,574 | +0.17(+2.05%) |
Dec 14, 2009 | 8.650 | 8.740 | 8.280 | 8.280 | 9,324 | -0.28(-3.27%) |
Dec 11, 2009 | 8.640 | 8.740 | 8.320 | 8.560 | 6,060 | +0.10(+1.12%) |
Dec 10, 2009 | 8.720 | 8.720 | 8.300 | 8.465 | 5,300 | -0.09(-1.00%) |
Dec 09, 2009 | 8.690 | 8.690 | 8.420 | 8.550 | 525 | -0.27(-3.06%) |
Dec 08, 2009 | 8.950 | 8.950 | 8.520 | 8.820 | 6,992 | -0.13(-1.45%) |
Dec 07, 2009 | 8.400 | 8.950 | 8.300 | 8.950 | 8,218 | +0.31(+3.59%) |
Dec 04, 2009 | 8.690 | 8.780 | 8.350 | 8.640 | 7,549 | +0.35(+4.22%) |
Dec 03, 2009 | 8.450 | 8.918 | 8.260 | 8.290 | 10,994 | -0.46(-5.26%) |
Dec 02, 2009 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | +0.15(+1.74%) |
Dec 01, 2009 | 9.000 | 9.020 | 8.220 | 8.600 | 5,890 | -0.43(-4.76%) |
Nov 30, 2009 | 8.860 | 9.030 | 8.590 | 9.030 | 5,964 | +0.40(+4.63%) |
Nov 27, 2009 | 8.690 | 8.800 | 8.400 | 8.630 | 750 | -0.21(-2.38%) |
Nov 25, 2009 | 8.768 | 8.840 | 8.510 | 8.840 | 3,991 | +0.05(+0.57%) |
Nov 24, 2009 | 8.550 | 9.000 | 8.550 | 8.790 | 12,570 | +0.22(+2.57%) |
Nov 23, 2009 | 8.710 | 9.140 | 8.170 | 8.570 | 11,653 | -0.13(-1.49%) |
Nov 20, 2009 | 9.100 | 9.178 | 8.660 | 8.700 | 6,005 | -0.14(-1.58%) |
Nov 19, 2009 | 8.560 | 9.000 | 8.560 | 8.840 | 6,478 | +0.28(+3.27%) |
Nov 18, 2009 | 8.980 | 8.980 | 8.210 | 8.560 | 15,772 | -0.61(-6.65%) |
Nov 17, 2009 | 8.000 | 9.440 | 8.000 | 9.170 | 15,210 | +1.21(+15.20%) |
Nov 16, 2009 | 9.380 | 9.380 | 7.750 | 7.960 | 28,869 | -1.57(-16.47%) |
Nov 13, 2009 | 8.948 | 9.530 | 8.280 | 9.530 | 22,088 | +0.93(+10.81%) |
Nov 12, 2009 | 8.180 | 8.600 | 8.180 | 8.600 | 600 | +0.09(+1.06%) |
Nov 11, 2009 | 8.510 | 8.510 | 8.510 | 8.510 | 500 | -0.59(-6.48%) |
Nov 10, 2009 | 8.250 | 9.130 | 8.250 | 9.100 | 5,428 | +0.10(+1.11%) |
Nov 09, 2009 | 9.000 | 9.070 | 9.000 | 9.000 | 6,634 | +0.11(+1.24%) |
Nov 06, 2009 | 8.860 | 8.990 | 8.000 | 8.890 | 24,175 | +0.05(+0.57%) |
Nov 05, 2009 | 8.750 | 8.840 | 8.700 | 8.840 | 900 | -0.04(-0.43%) |
Nov 04, 2009 | 8.990 | 8.990 | 8.870 | 8.878 | 11,930 | +0.02(+0.20%) |
Nov 03, 2009 | 8.690 | 8.900 | 8.570 | 8.860 | 7,769 | +0.09(+1.03%) |