Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.996 | 9.095 | 8.839 | 8.946 | 91,642 | -0.02(-0.28%) |
Jan 28, 2010 | 9.202 | 9.202 | 8.938 | 8.971 | 99,818 | -0.23(-2.51%) |
Jan 27, 2010 | 9.120 | 9.235 | 9.045 | 9.202 | 70,561 | +0.07(+0.72%) |
Jan 26, 2010 | 9.095 | 9.252 | 8.979 | 9.136 | 124,968 | +0.02(+0.27%) |
Jan 25, 2010 | 9.260 | 9.310 | 9.103 | 9.111 | 131,389 | -0.06(-0.63%) |
Jan 22, 2010 | 9.111 | 9.309 | 9.095 | 9.169 | 133,656 | +0.02(+0.18%) |
Jan 21, 2010 | 9.433 | 9.500 | 9.103 | 9.153 | 103,340 | -0.36(-3.74%) |
Jan 20, 2010 | 9.566 | 9.673 | 9.425 | 9.508 | 84,998 | -0.17(-1.79%) |
Jan 19, 2010 | 9.417 | 9.739 | 9.376 | 9.681 | 157,972 | +0.30(+3.17%) |
Jan 15, 2010 | 9.310 | 9.384 | 9.384 | 9.384 | 182,677 | +0.11(+1.16%) |
Jan 14, 2010 | 9.029 | 9.301 | 9.004 | 9.277 | 87,568 | +0.23(+2.56%) |
Jan 13, 2010 | 9.004 | 9.078 | 8.872 | 9.045 | 47,844 | +0.05(+0.55%) |
Jan 12, 2010 | 8.888 | 9.070 | 8.863 | 8.996 | 73,726 | +0.02(+0.18%) |
Jan 11, 2010 | 9.020 | 9.020 | 8.880 | 8.979 | 45,210 | +0.01(+0.09%) |
Jan 08, 2010 | 8.830 | 8.996 | 8.806 | 8.971 | 45,237 | +0.07(+0.74%) |
Jan 07, 2010 | 8.872 | 8.913 | 8.533 | 8.905 | 67,138 | +0.05(+0.56%) |
Jan 06, 2010 | 8.847 | 8.938 | 8.764 | 8.855 | 101,586 | +0.01(+0.09%) |
Jan 05, 2010 | 9.128 | 9.128 | 8.839 | 8.847 | 131,388 | -0.31(-3.43%) |
Jan 04, 2010 | 8.764 | 9.161 | 8.657 | 9.161 | 169,411 | +0.64(+7.57%) |
Dec 31, 2009 | 8.087 | 8.517 | 8.517 | 8.517 | 97,694 | +0.43(+5.31%) |
Dec 30, 2009 | 7.773 | 8.087 | 7.773 | 8.087 | 78,099 | +0.22(+2.84%) |
Dec 29, 2009 | 7.872 | 7.922 | 7.724 | 7.864 | 73,319 | +0.00(+0.00%) |
Dec 28, 2009 | 7.938 | 8.031 | 7.674 | 7.864 | 96,153 | -0.07(-0.94%) |
Dec 24, 2009 | 8.021 | 8.070 | 7.839 | 7.938 | 43,945 | -0.06(-0.72%) |
Dec 23, 2009 | 8.153 | 8.252 | 7.798 | 7.996 | 71,843 | -0.07(-0.82%) |
Dec 22, 2009 | 7.476 | 8.087 | 7.443 | 8.062 | 156,314 | +0.58(+7.73%) |
Dec 21, 2009 | 7.434 | 7.534 | 7.360 | 7.484 | 79,434 | +0.09(+1.23%) |
Dec 18, 2009 | 7.624 | 7.666 | 7.236 | 7.393 | 266,533 | -0.25(-3.24%) |
Dec 17, 2009 | 7.674 | 7.765 | 7.600 | 7.641 | 82,479 | -0.12(-1.49%) |
Dec 16, 2009 | 7.839 | 7.847 | 7.691 | 7.757 | 57,292 | +0.02(+0.32%) |
Dec 15, 2009 | 7.715 | 7.880 | 7.691 | 7.732 | 94,499 | -0.12(-1.47%) |
Dec 14, 2009 | 7.517 | 7.847 | 7.508 | 7.847 | 52,546 | +0.34(+4.51%) |
Dec 11, 2009 | 7.558 | 7.633 | 7.426 | 7.509 | 39,408 | -0.02(-0.22%) |
Dec 10, 2009 | 7.385 | 7.604 | 7.385 | 7.525 | 55,949 | +0.17(+2.36%) |
Dec 09, 2009 | 7.269 | 7.393 | 7.104 | 7.352 | 61,036 | +0.07(+1.02%) |
Dec 08, 2009 | 7.393 | 7.410 | 7.236 | 7.277 | 63,452 | -0.23(-3.08%) |
Dec 07, 2009 | 7.591 | 7.649 | 7.360 | 7.509 | 53,844 | -0.02(-0.22%) |
Dec 04, 2009 | 7.517 | 7.938 | 7.476 | 7.525 | 115,567 | +0.12(+1.56%) |
Dec 03, 2009 | 7.715 | 7.757 | 7.393 | 7.410 | 73,009 | -0.30(-3.86%) |
Dec 02, 2009 | 7.748 | 7.922 | 7.583 | 7.707 | 54,919 | -0.06(-0.74%) |
Dec 01, 2009 | 7.691 | 7.798 | 7.567 | 7.765 | 90,956 | +0.13(+1.73%) |
Nov 30, 2009 | 7.319 | 7.732 | 7.286 | 7.633 | 168,496 | +0.31(+4.29%) |
Nov 27, 2009 | 7.203 | 7.451 | 7.154 | 7.319 | 41,877 | -0.21(-2.74%) |
Nov 25, 2009 | 7.682 | 7.748 | 7.509 | 7.525 | 64,243 | -0.19(-2.46%) |
Nov 24, 2009 | 7.955 | 7.955 | 7.649 | 7.715 | 44,622 | -0.26(-3.21%) |
Nov 23, 2009 | 7.823 | 8.087 | 7.823 | 7.971 | 136,507 | +0.22(+2.88%) |
Nov 20, 2009 | 7.905 | 8.054 | 7.724 | 7.748 | 93,872 | -0.28(-3.50%) |
Nov 19, 2009 | 7.649 | 8.037 | 7.484 | 8.029 | 159,146 | +0.30(+3.85%) |
Nov 18, 2009 | 7.757 | 7.757 | 7.550 | 7.732 | 70,268 | -0.07(-0.85%) |
Nov 17, 2009 | 7.938 | 7.938 | 7.691 | 7.798 | 42,890 | -0.17(-2.18%) |
Nov 16, 2009 | 7.707 | 8.087 | 7.707 | 7.971 | 119,576 | +0.34(+4.44%) |
Nov 13, 2009 | 7.657 | 7.691 | 7.401 | 7.633 | 83,401 | -0.04(-0.54%) |
Nov 12, 2009 | 8.021 | 8.104 | 7.649 | 7.674 | 114,918 | -0.40(-5.01%) |
Nov 11, 2009 | 8.219 | 8.219 | 8.021 | 8.079 | 67,959 | +0.02(+0.20%) |
Nov 10, 2009 | 8.227 | 8.318 | 7.980 | 8.062 | 77,122 | -0.24(-2.89%) |
Nov 09, 2009 | 7.980 | 8.327 | 7.980 | 8.302 | 165,661 | +0.33(+4.15%) |
Nov 06, 2009 | 7.418 | 8.004 | 7.405 | 7.971 | 143,498 | +0.42(+5.58%) |
Nov 05, 2009 | 7.344 | 7.558 | 7.154 | 7.550 | 226,345 | +0.29(+3.98%) |
Nov 04, 2009 | 7.806 | 7.847 | 7.236 | 7.261 | 541,339 | -0.63(-7.96%) |
Nov 03, 2009 | 7.798 | 7.980 | 7.689 | 7.889 | 80,354 | -0.04(-0.52%) |