Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.789 | 7.809 | 7.597 | 7.690 | 1,321,032 | -0.29(-3.58%) |
Jan 28, 2010 | 7.990 | 8.008 | 7.635 | 7.976 | 1,856,397 | +0.06(+0.74%) |
Jan 27, 2010 | 7.967 | 7.970 | 7.818 | 7.917 | 882,153 | -0.13(-1.56%) |
Jan 26, 2010 | 7.955 | 8.131 | 7.923 | 8.043 | 827,900 | -0.06(-0.68%) |
Jan 25, 2010 | 8.124 | 8.165 | 7.970 | 8.098 | 771,964 | +0.05(+0.62%) |
Jan 22, 2010 | 8.221 | 8.329 | 8.043 | 8.049 | 1,344,429 | -0.08(-0.97%) |
Jan 21, 2010 | 8.294 | 8.357 | 8.031 | 8.127 | 2,001,612 | -0.17(-2.11%) |
Jan 20, 2010 | 8.571 | 8.588 | 8.168 | 8.302 | 2,569,914 | -0.45(-5.10%) |
Jan 19, 2010 | 8.690 | 8.763 | 8.661 | 8.748 | 1,096,833 | +0.12(+1.39%) |
Jan 15, 2010 | 8.804 | 8.629 | 8.629 | 8.629 | 1,059,955 | -0.18(-2.02%) |
Jan 14, 2010 | 8.891 | 8.996 | 8.798 | 8.807 | 672,905 | -0.06(-0.66%) |
Jan 13, 2010 | 8.929 | 9.002 | 8.821 | 8.865 | 1,079,711 | -0.18(-2.00%) |
Jan 12, 2010 | 9.084 | 9.110 | 9.040 | 9.046 | 701,103 | -0.15(-1.62%) |
Jan 11, 2010 | 9.405 | 9.434 | 9.081 | 9.195 | 1,971,946 | -0.27(-2.87%) |
Jan 08, 2010 | 9.078 | 9.472 | 9.069 | 9.466 | 2,248,656 | +0.43(+4.74%) |
Jan 07, 2010 | 9.180 | 9.186 | 8.993 | 9.037 | 1,022,258 | -0.20(-2.18%) |
Jan 06, 2010 | 9.338 | 9.416 | 9.215 | 9.238 | 658,441 | -0.11(-1.22%) |
Jan 05, 2010 | 9.335 | 9.472 | 9.301 | 9.352 | 671,763 | +0.07(+0.72%) |
Jan 04, 2010 | 9.215 | 9.303 | 9.177 | 9.285 | 715,266 | +0.14(+1.50%) |
Dec 31, 2009 | 9.238 | 9.148 | 9.148 | 9.148 | 598,732 | -0.00(-0.03%) |
Dec 30, 2009 | 9.084 | 9.180 | 8.923 | 9.151 | 2,138,346 | -0.92(-9.12%) |
Dec 29, 2009 | 9.300 | 10.20 | 9.227 | 10.07 | 1,663,215 | -0.13(-1.29%) |
Dec 28, 2009 | 10.06 | 10.35 | 10.05 | 10.20 | 1,391,789 | +0.24(+2.37%) |
Dec 24, 2009 | 9.827 | 10.05 | 9.827 | 9.965 | 519,148 | +0.27(+2.74%) |
Dec 23, 2009 | 9.696 | 9.733 | 9.594 | 9.699 | 848,612 | +0.11(+1.12%) |
Dec 22, 2009 | 9.720 | 9.798 | 9.539 | 9.591 | 1,301,204 | -0.19(-1.97%) |
Dec 21, 2009 | 9.845 | 9.915 | 9.784 | 9.784 | 599,761 | +0.10(+0.99%) |
Dec 18, 2009 | 9.827 | 9.827 | 9.623 | 9.687 | 448,953 | -0.17(-1.72%) |
Dec 17, 2009 | 9.827 | 9.909 | 9.760 | 9.857 | 493,937 | -0.11(-1.14%) |
Dec 16, 2009 | 9.976 | 9.976 | 9.930 | 9.970 | 197,372 | +0.00(+0.03%) |
Dec 15, 2009 | 9.941 | 9.976 | 9.889 | 9.967 | 238,622 | +0.00(+0.00%) |
Dec 14, 2009 | 9.962 | 9.988 | 9.956 | 9.967 | 344,123 | +0.04(+0.41%) |
Dec 11, 2009 | 9.930 | 10.03 | 9.880 | 9.927 | 358,625 | +0.05(+0.47%) |
Dec 10, 2009 | 9.900 | 10.03 | 9.862 | 9.880 | 321,940 | -0.05(-0.50%) |
Dec 09, 2009 | 9.792 | 10.04 | 9.778 | 9.930 | 233,258 | -0.13(-1.30%) |
Dec 08, 2009 | 10.07 | 10.17 | 10.01 | 10.06 | 163,026 | -0.18(-1.79%) |
Dec 07, 2009 | 10.16 | 10.24 | 10.13 | 10.24 | 497,071 | +0.11(+1.09%) |
Dec 04, 2009 | 10.26 | 10.26 | 10.10 | 10.13 | 767,547 | +0.15(+1.46%) |
Dec 03, 2009 | 10.08 | 10.16 | 9.976 | 9.988 | 382,304 | -0.12(-1.18%) |
Dec 02, 2009 | 10.08 | 10.18 | 9.979 | 10.11 | 263,102 | +0.01(+0.05%) |
Dec 01, 2009 | 10.03 | 10.19 | 9.988 | 10.10 | 500,322 | +0.20(+2.01%) |
Nov 30, 2009 | 9.930 | 9.944 | 9.822 | 9.903 | 504,732 | +0.08(+0.86%) |
Nov 27, 2009 | 9.696 | 9.930 | 9.655 | 9.819 | 603,979 | -0.27(-2.72%) |
Nov 25, 2009 | 10.16 | 10.18 | 9.973 | 10.09 | 429,434 | +0.17(+1.67%) |
Nov 24, 2009 | 9.804 | 10.02 | 9.638 | 9.927 | 1,001,073 | -0.27(-2.60%) |
Nov 23, 2009 | 10.24 | 10.40 | 10.15 | 10.19 | 393,280 | +0.11(+1.13%) |
Nov 20, 2009 | 10.16 | 10.25 | 9.836 | 10.08 | 640,839 | -0.21(-2.07%) |
Nov 19, 2009 | 10.37 | 10.38 | 10.19 | 10.29 | 425,546 | -0.18(-1.73%) |
Nov 18, 2009 | 10.43 | 10.63 | 10.38 | 10.47 | 677,161 | +0.00(+0.03%) |
Nov 17, 2009 | 10.41 | 10.49 | 10.36 | 10.47 | 350,124 | -0.04(-0.42%) |
Nov 16, 2009 | 10.41 | 10.53 | 10.41 | 10.51 | 910,457 | +0.24(+2.36%) |
Nov 13, 2009 | 10.21 | 10.27 | 10.05 | 10.27 | 412,089 | +0.23(+2.32%) |
Nov 12, 2009 | 10.29 | 10.33 | 10.04 | 10.04 | 542,861 | -0.31(-2.99%) |
Nov 11, 2009 | 10.47 | 10.47 | 10.35 | 10.35 | 828,528 | -0.01(-0.06%) |
Nov 10, 2009 | 10.31 | 10.40 | 10.27 | 10.35 | 684,499 | +0.01(+0.06%) |
Nov 09, 2009 | 10.18 | 10.35 | 10.16 | 10.35 | 775,472 | +0.26(+2.54%) |
Nov 06, 2009 | 10.10 | 10.18 | 9.988 | 10.09 | 559,468 | -0.01(-0.09%) |
Nov 05, 2009 | 10.000 | 10.12 | 9.918 | 10.10 | 440,089 | +0.19(+1.88%) |
Nov 04, 2009 | 9.862 | 10.14 | 9.857 | 9.912 | 830,167 | +0.17(+1.71%) |
Nov 03, 2009 | 9.514 | 9.787 | 9.410 | 9.746 | 586,157 | +0.25(+2.64%) |