Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.830 | 10.19 | 8.871 | 9.030 | 229,551 | -0.72(-7.38%) |
Jan 28, 2010 | 9.580 | 9.900 | 9.380 | 9.750 | 101,573 | +0.22(+2.31%) |
Jan 27, 2010 | 9.450 | 9.700 | 9.250 | 9.530 | 76,670 | +0.13(+1.38%) |
Jan 26, 2010 | 9.140 | 9.720 | 9.140 | 9.400 | 118,939 | +0.15(+1.62%) |
Jan 25, 2010 | 9.960 | 9.960 | 9.190 | 9.250 | 185,191 | -0.55(-5.61%) |
Jan 22, 2010 | 9.980 | 10.27 | 9.750 | 9.800 | 113,344 | -0.13(-1.31%) |
Jan 21, 2010 | 9.980 | 10.48 | 9.920 | 9.930 | 170,909 | -0.09(-0.90%) |
Jan 20, 2010 | 10.11 | 10.16 | 9.880 | 10.02 | 131,133 | -0.23(-2.24%) |
Jan 19, 2010 | 9.980 | 10.38 | 9.520 | 10.25 | 143,136 | +0.13(+1.28%) |
Jan 15, 2010 | 10.04 | 10.12 | 10.12 | 10.12 | 224,500 | +0.18(+1.81%) |
Jan 14, 2010 | 10.06 | 10.10 | 9.920 | 9.940 | 164,647 | -0.08(-0.80%) |
Jan 13, 2010 | 9.860 | 10.10 | 9.761 | 10.02 | 80,817 | +0.14(+1.42%) |
Jan 12, 2010 | 9.980 | 10.04 | 9.810 | 9.880 | 112,451 | -0.13(-1.30%) |
Jan 11, 2010 | 9.540 | 10.31 | 9.470 | 10.01 | 335,422 | +0.55(+5.81%) |
Jan 08, 2010 | 8.850 | 9.570 | 8.840 | 9.460 | 255,081 | +0.61(+6.89%) |
Jan 07, 2010 | 8.790 | 8.890 | 8.660 | 8.850 | 62,006 | -0.06(-0.67%) |
Jan 06, 2010 | 9.090 | 9.100 | 8.630 | 8.910 | 84,462 | -0.17(-1.87%) |
Jan 05, 2010 | 9.240 | 9.310 | 8.900 | 9.080 | 90,690 | -0.25(-2.68%) |
Jan 04, 2010 | 9.300 | 9.400 | 9.160 | 9.330 | 113,219 | +0.14(+1.52%) |
Dec 31, 2009 | 9.300 | 9.190 | 9.190 | 9.190 | 124,600 | +0.02(+0.22%) |
Dec 30, 2009 | 9.100 | 9.170 | 8.940 | 9.170 | 56,723 | -0.05(-0.54%) |
Dec 29, 2009 | 8.760 | 9.360 | 8.760 | 9.220 | 165,151 | +0.51(+5.86%) |
Dec 28, 2009 | 8.400 | 8.830 | 8.360 | 8.710 | 100,349 | +0.37(+4.44%) |
Dec 24, 2009 | 8.310 | 8.460 | 8.280 | 8.340 | 33,511 | +0.08(+0.97%) |
Dec 23, 2009 | 8.350 | 8.460 | 8.010 | 8.260 | 110,378 | -0.02(-0.24%) |
Dec 22, 2009 | 7.830 | 8.420 | 7.790 | 8.280 | 163,386 | +0.55(+7.12%) |
Dec 21, 2009 | 7.570 | 7.920 | 7.500 | 7.730 | 135,306 | +0.22(+2.93%) |
Dec 18, 2009 | 7.970 | 8.150 | 7.380 | 7.510 | 324,396 | -0.45(-5.65%) |
Dec 17, 2009 | 8.300 | 8.450 | 7.950 | 7.960 | 173,988 | -0.45(-5.35%) |
Dec 16, 2009 | 8.380 | 8.610 | 8.050 | 8.410 | 195,529 | -0.04(-0.47%) |
Dec 15, 2009 | 8.190 | 8.450 | 8.150 | 8.450 | 148,010 | +0.26(+3.17%) |
Dec 14, 2009 | 8.000 | 8.230 | 8.000 | 8.190 | 176,790 | +0.38(+4.87%) |
Dec 11, 2009 | 7.420 | 7.840 | 7.420 | 7.810 | 159,896 | +0.50(+6.84%) |
Dec 10, 2009 | 6.980 | 7.370 | 6.980 | 7.310 | 130,985 | +0.32(+4.58%) |
Dec 09, 2009 | 7.010 | 7.040 | 6.810 | 6.990 | 41,675 | -0.01(-0.14%) |
Dec 08, 2009 | 6.880 | 7.050 | 6.870 | 7.000 | 28,787 | +0.01(+0.14%) |
Dec 07, 2009 | 6.980 | 7.050 | 6.830 | 6.990 | 64,391 | -0.03(-0.43%) |
Dec 04, 2009 | 7.050 | 7.190 | 6.760 | 7.020 | 117,137 | +0.25(+3.69%) |
Dec 03, 2009 | 6.800 | 7.040 | 6.620 | 6.770 | 103,363 | -0.04(-0.59%) |
Dec 02, 2009 | 7.000 | 7.230 | 6.810 | 6.810 | 163,020 | -0.19(-2.71%) |
Dec 01, 2009 | 7.000 | 7.170 | 6.870 | 7.000 | 114,029 | +0.00(+0.00%) |
Nov 30, 2009 | 6.990 | 7.000 | 6.800 | 7.000 | 124,269 | +0.09(+1.30%) |
Nov 27, 2009 | 6.950 | 7.050 | 6.790 | 6.910 | 45,978 | -0.35(-4.82%) |
Nov 25, 2009 | 7.260 | 7.420 | 7.140 | 7.260 | 74,990 | +0.05(+0.69%) |
Nov 24, 2009 | 7.090 | 7.280 | 6.790 | 7.210 | 102,253 | +0.11(+1.55%) |
Nov 23, 2009 | 7.050 | 7.300 | 6.960 | 7.100 | 92,357 | +0.20(+2.90%) |
Nov 20, 2009 | 6.830 | 7.070 | 6.790 | 6.900 | 111,347 | +0.05(+0.73%) |
Nov 19, 2009 | 6.910 | 6.940 | 6.760 | 6.850 | 117,868 | -0.13(-1.86%) |
Nov 18, 2009 | 7.200 | 7.210 | 6.770 | 6.980 | 131,881 | -0.21(-2.92%) |
Nov 17, 2009 | 7.510 | 7.650 | 7.050 | 7.190 | 178,238 | -0.25(-3.36%) |
Nov 16, 2009 | 7.050 | 7.510 | 7.040 | 7.440 | 111,756 | +0.53(+7.67%) |
Nov 13, 2009 | 6.760 | 6.950 | 6.620 | 6.910 | 82,476 | +0.36(+5.50%) |
Nov 12, 2009 | 6.820 | 6.900 | 6.500 | 6.550 | 215,507 | -0.29(-4.24%) |
Nov 11, 2009 | 6.740 | 6.950 | 6.600 | 6.840 | 163,083 | +0.23(+3.48%) |
Nov 10, 2009 | 6.680 | 6.810 | 6.440 | 6.610 | 119,857 | -0.18(-2.65%) |
Nov 09, 2009 | 6.920 | 6.970 | 6.700 | 6.790 | 188,191 | +0.01(+0.15%) |
Nov 06, 2009 | 6.770 | 7.090 | 6.640 | 6.780 | 149,050 | -0.05(-0.73%) |
Nov 05, 2009 | 7.150 | 7.567 | 6.760 | 6.830 | 417,672 | +0.17(+2.55%) |
Nov 04, 2009 | 7.290 | 7.330 | 6.570 | 6.660 | 213,541 | -0.49(-6.85%) |
Nov 03, 2009 | 6.890 | 7.250 | 6.600 | 7.150 | 110,123 | +0.14(+2.00%) |