Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.665 | 9.794 | 9.553 | 9.561 | 602,428 | -0.04(-0.45%) |
Jan 28, 2010 | 9.915 | 9.915 | 9.553 | 9.604 | 579,653 | -0.32(-3.21%) |
Jan 27, 2010 | 9.699 | 10.00 | 9.682 | 9.923 | 782,243 | +0.20(+2.04%) |
Jan 26, 2010 | 9.803 | 9.906 | 9.691 | 9.725 | 714,203 | -0.07(-0.70%) |
Jan 25, 2010 | 9.906 | 9.923 | 9.630 | 9.794 | 892,051 | -0.09(-0.96%) |
Jan 22, 2010 | 9.725 | 10.08 | 9.699 | 9.889 | 743,775 | +0.13(+1.33%) |
Jan 21, 2010 | 9.682 | 9.863 | 9.613 | 9.760 | 815,633 | +0.03(+0.35%) |
Jan 20, 2010 | 10.02 | 10.30 | 9.648 | 9.725 | 1,033,138 | -0.42(-4.16%) |
Jan 19, 2010 | 10.16 | 10.17 | 10.06 | 10.15 | 785,621 | -0.03(-0.34%) |
Jan 15, 2010 | 10.18 | 10.18 | 10.18 | 10.18 | 1,012,222 | +0.04(+0.43%) |
Jan 14, 2010 | 10.18 | 10.18 | 9.949 | 10.14 | 429,596 | -0.04(-0.42%) |
Jan 13, 2010 | 10.18 | 10.36 | 10.04 | 10.18 | 365,902 | +0.03(+0.34%) |
Jan 12, 2010 | 10.27 | 10.32 | 10.04 | 10.15 | 387,305 | -0.16(-1.51%) |
Jan 11, 2010 | 10.35 | 10.46 | 10.17 | 10.30 | 401,846 | +0.01(+0.08%) |
Jan 08, 2010 | 10.37 | 10.60 | 10.22 | 10.29 | 624,202 | -0.09(-0.91%) |
Jan 07, 2010 | 10.44 | 10.58 | 10.35 | 10.39 | 872,857 | -0.09(-0.90%) |
Jan 06, 2010 | 10.55 | 10.74 | 10.45 | 10.48 | 910,204 | -0.12(-1.14%) |
Jan 05, 2010 | 10.88 | 10.95 | 10.50 | 10.60 | 1,151,878 | -0.34(-3.15%) |
Jan 04, 2010 | 10.89 | 11.27 | 10.89 | 10.95 | 1,400,910 | +0.13(+1.20%) |
Dec 31, 2009 | 10.71 | 10.82 | 10.82 | 10.82 | 940,774 | +0.11(+1.05%) |
Dec 30, 2009 | 10.54 | 10.86 | 10.43 | 10.71 | 1,065,471 | +0.17(+1.64%) |
Dec 29, 2009 | 10.09 | 10.60 | 10.08 | 10.54 | 907,787 | +0.50(+4.98%) |
Dec 28, 2009 | 9.820 | 10.13 | 9.803 | 10.04 | 966,421 | +0.47(+4.87%) |
Dec 24, 2009 | 9.389 | 9.587 | 9.311 | 9.570 | 172,205 | +0.18(+1.93%) |
Dec 23, 2009 | 9.432 | 9.648 | 9.173 | 9.389 | 1,848,681 | +0.77(+8.90%) |
Dec 22, 2009 | 8.484 | 8.656 | 8.406 | 8.622 | 587,857 | +0.15(+1.73%) |
Dec 21, 2009 | 8.579 | 8.604 | 8.303 | 8.475 | 502,438 | -0.08(-0.91%) |
Dec 18, 2009 | 8.337 | 8.561 | 8.337 | 8.553 | 1,174,395 | +0.30(+3.66%) |
Dec 17, 2009 | 7.975 | 8.311 | 7.975 | 8.251 | 613,926 | +0.22(+2.68%) |
Dec 16, 2009 | 7.803 | 8.053 | 7.777 | 8.035 | 626,070 | +0.27(+3.44%) |
Dec 15, 2009 | 7.923 | 7.958 | 7.759 | 7.768 | 361,357 | -0.22(-2.70%) |
Dec 14, 2009 | 7.975 | 8.087 | 7.690 | 7.984 | 311,615 | +0.19(+2.43%) |
Dec 11, 2009 | 7.639 | 7.880 | 7.613 | 7.794 | 293,553 | +0.18(+2.38%) |
Dec 10, 2009 | 7.690 | 7.777 | 7.535 | 7.613 | 319,269 | -0.06(-0.79%) |
Dec 09, 2009 | 7.811 | 7.846 | 7.604 | 7.673 | 268,085 | -0.11(-1.44%) |
Dec 08, 2009 | 7.725 | 7.949 | 7.699 | 7.785 | 334,680 | +0.03(+0.44%) |
Dec 07, 2009 | 7.889 | 7.941 | 7.699 | 7.751 | 262,875 | -0.09(-1.10%) |
Dec 04, 2009 | 7.682 | 7.923 | 7.587 | 7.837 | 445,700 | +0.31(+4.12%) |
Dec 03, 2009 | 7.751 | 7.759 | 7.501 | 7.527 | 433,090 | -0.21(-2.68%) |
Dec 02, 2009 | 7.561 | 7.794 | 7.535 | 7.734 | 531,712 | +0.20(+2.63%) |
Dec 01, 2009 | 7.673 | 7.794 | 7.535 | 7.535 | 695,239 | -0.09(-1.24%) |
Nov 30, 2009 | 7.846 | 7.941 | 7.535 | 7.630 | 625,601 | -0.21(-2.64%) |
Nov 27, 2009 | 7.906 | 8.182 | 7.794 | 7.837 | 278,361 | -0.41(-5.02%) |
Nov 25, 2009 | 7.949 | 8.337 | 7.863 | 8.251 | 556,848 | +0.31(+3.91%) |
Nov 24, 2009 | 7.941 | 7.992 | 7.673 | 7.941 | 617,305 | -0.03(-0.43%) |
Nov 23, 2009 | 8.225 | 8.311 | 7.889 | 7.975 | 1,196,833 | -0.21(-2.53%) |
Nov 20, 2009 | 8.061 | 8.406 | 8.035 | 8.182 | 429,013 | +0.05(+0.64%) |
Nov 19, 2009 | 8.199 | 8.251 | 7.966 | 8.130 | 506,112 | -0.16(-1.87%) |
Nov 18, 2009 | 8.225 | 8.441 | 8.044 | 8.285 | 416,651 | +0.09(+1.05%) |
Nov 17, 2009 | 8.501 | 8.527 | 8.147 | 8.199 | 724,472 | -0.36(-4.23%) |
Nov 16, 2009 | 8.458 | 8.622 | 8.303 | 8.561 | 528,805 | +0.15(+1.74%) |
Nov 13, 2009 | 8.380 | 8.579 | 8.216 | 8.415 | 368,365 | +0.08(+0.93%) |
Nov 12, 2009 | 8.785 | 8.794 | 8.277 | 8.337 | 402,927 | -0.44(-5.01%) |
Nov 11, 2009 | 8.872 | 9.113 | 8.692 | 8.777 | 447,613 | +0.04(+0.49%) |
Nov 10, 2009 | 8.742 | 8.872 | 8.587 | 8.734 | 296,168 | -0.03(-0.30%) |
Nov 09, 2009 | 8.837 | 8.984 | 8.691 | 8.760 | 352,049 | +0.03(+0.30%) |
Nov 06, 2009 | 8.665 | 8.906 | 8.441 | 8.734 | 328,259 | +0.00(+0.00%) |
Nov 05, 2009 | 8.587 | 8.803 | 8.311 | 8.734 | 413,975 | +0.22(+2.63%) |
Nov 04, 2009 | 8.889 | 8.958 | 8.484 | 8.510 | 582,178 | -0.32(-3.61%) |
Nov 03, 2009 | 8.596 | 8.880 | 8.553 | 8.829 | 340,846 | +0.15(+1.69%) |