Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.812 | 8.831 | 8.549 | 8.668 | 2,983,867 | -0.05(-0.58%) |
Jan 28, 2010 | 8.762 | 8.881 | 8.599 | 8.718 | 2,086,150 | -0.07(-0.78%) |
Jan 27, 2010 | 8.762 | 8.818 | 8.589 | 8.787 | 2,724,314 | +0.03(+0.29%) |
Jan 26, 2010 | 8.994 | 9.019 | 8.737 | 8.762 | 3,200,003 | -0.10(-1.13%) |
Jan 25, 2010 | 8.994 | 9.044 | 8.730 | 8.862 | 1,945,770 | -0.06(-0.63%) |
Jan 22, 2010 | 9.075 | 9.188 | 8.868 | 8.918 | 2,337,301 | -0.16(-1.73%) |
Jan 21, 2010 | 9.213 | 9.263 | 9.025 | 9.075 | 2,360,086 | -0.16(-1.70%) |
Jan 20, 2010 | 9.376 | 9.448 | 9.113 | 9.232 | 2,678,120 | -0.20(-2.13%) |
Jan 19, 2010 | 9.200 | 9.445 | 9.119 | 9.432 | 2,169,335 | +0.25(+2.73%) |
Jan 15, 2010 | 9.106 | 9.182 | 9.182 | 9.182 | 2,292,388 | +0.06(+0.69%) |
Jan 14, 2010 | 9.138 | 9.182 | 9.037 | 9.119 | 1,314,676 | -0.10(-1.09%) |
Jan 13, 2010 | 8.975 | 9.238 | 8.956 | 9.219 | 2,153,470 | +0.23(+2.51%) |
Jan 12, 2010 | 9.031 | 9.056 | 8.806 | 8.994 | 1,998,440 | -0.10(-1.10%) |
Jan 11, 2010 | 9.000 | 9.138 | 8.975 | 9.094 | 984,600 | +0.12(+1.33%) |
Jan 08, 2010 | 9.006 | 9.062 | 8.925 | 8.975 | 905,733 | -0.11(-1.17%) |
Jan 07, 2010 | 8.925 | 9.131 | 8.874 | 9.081 | 2,111,732 | +0.15(+1.68%) |
Jan 06, 2010 | 8.981 | 9.119 | 8.906 | 8.931 | 1,878,362 | -0.03(-0.28%) |
Jan 05, 2010 | 8.862 | 9.037 | 8.862 | 8.956 | 5,515,375 | +0.11(+1.20%) |
Jan 04, 2010 | 8.975 | 9.044 | 8.743 | 8.849 | 2,246,676 | -0.08(-0.91%) |
Dec 31, 2009 | 9.131 | 8.931 | 8.931 | 8.931 | 1,839,719 | -0.15(-1.66%) |
Dec 30, 2009 | 9.037 | 9.088 | 8.943 | 9.081 | 1,334,898 | +0.03(+0.28%) |
Dec 29, 2009 | 9.225 | 9.301 | 9.037 | 9.056 | 1,340,748 | -0.24(-2.63%) |
Dec 28, 2009 | 9.370 | 9.457 | 9.263 | 9.301 | 1,258,840 | -0.01(-0.07%) |
Dec 24, 2009 | 9.257 | 9.344 | 9.232 | 9.307 | 495,163 | +0.08(+0.88%) |
Dec 23, 2009 | 9.144 | 9.332 | 9.144 | 9.225 | 2,529,001 | +0.06(+0.68%) |
Dec 22, 2009 | 8.987 | 9.250 | 8.968 | 9.163 | 2,095,885 | +0.16(+1.81%) |
Dec 21, 2009 | 8.868 | 9.050 | 8.862 | 9.000 | 1,575,003 | +0.13(+1.48%) |
Dec 18, 2009 | 8.799 | 8.900 | 8.649 | 8.868 | 1,847,304 | +0.04(+0.43%) |
Dec 17, 2009 | 8.831 | 8.874 | 8.696 | 8.831 | 2,250,496 | -0.06(-0.70%) |
Dec 16, 2009 | 8.649 | 8.906 | 8.649 | 8.893 | 3,337,424 | +0.30(+3.50%) |
Dec 15, 2009 | 8.655 | 8.686 | 8.523 | 8.592 | 2,613,805 | -0.11(-1.22%) |
Dec 14, 2009 | 8.530 | 8.699 | 8.511 | 8.699 | 3,934,622 | +0.19(+2.28%) |
Dec 11, 2009 | 8.417 | 8.523 | 8.379 | 8.505 | 1,924,837 | +0.11(+1.27%) |
Dec 10, 2009 | 8.549 | 8.567 | 8.348 | 8.398 | 2,133,826 | -0.09(-1.11%) |
Dec 09, 2009 | 8.523 | 8.636 | 8.480 | 8.492 | 2,054,313 | -0.06(-0.73%) |
Dec 08, 2009 | 8.611 | 8.780 | 8.511 | 8.555 | 2,034,400 | -0.11(-1.30%) |
Dec 07, 2009 | 8.856 | 8.900 | 8.592 | 8.668 | 1,892,766 | -0.21(-2.40%) |
Dec 04, 2009 | 8.843 | 9.037 | 8.599 | 8.881 | 3,819,674 | +0.21(+2.38%) |
Dec 03, 2009 | 8.849 | 9.022 | 8.661 | 8.674 | 3,225,439 | -0.13(-1.49%) |
Dec 02, 2009 | 8.743 | 8.912 | 8.674 | 8.806 | 5,919,617 | +0.09(+1.01%) |
Dec 01, 2009 | 8.668 | 8.793 | 8.608 | 8.718 | 2,272,700 | +0.12(+1.38%) |
Nov 30, 2009 | 8.386 | 8.624 | 8.310 | 8.599 | 3,554,554 | +0.25(+3.00%) |
Nov 27, 2009 | 8.298 | 8.533 | 8.198 | 8.348 | 1,137,809 | -0.26(-2.99%) |
Nov 25, 2009 | 8.624 | 8.743 | 8.542 | 8.605 | 1,255,725 | +0.04(+0.51%) |
Nov 24, 2009 | 8.555 | 8.599 | 8.442 | 8.561 | 2,901,777 | -0.03(-0.29%) |
Nov 23, 2009 | 8.555 | 8.668 | 8.429 | 8.586 | 3,218,637 | +0.18(+2.16%) |
Nov 20, 2009 | 8.386 | 8.429 | 8.323 | 8.404 | 1,420,566 | -0.01(-0.07%) |
Nov 19, 2009 | 8.586 | 8.636 | 8.285 | 8.411 | 3,410,379 | -0.19(-2.19%) |
Nov 18, 2009 | 8.342 | 8.643 | 8.210 | 8.599 | 2,738,052 | +0.31(+3.70%) |
Nov 17, 2009 | 8.448 | 8.586 | 8.285 | 8.292 | 2,073,055 | -0.17(-2.00%) |
Nov 16, 2009 | 8.254 | 8.586 | 8.254 | 8.461 | 2,900,936 | +0.23(+2.82%) |
Nov 13, 2009 | 8.122 | 8.298 | 8.028 | 8.229 | 2,876,864 | +0.22(+2.74%) |
Nov 12, 2009 | 8.104 | 8.166 | 8.010 | 8.010 | 2,866,957 | -0.12(-1.46%) |
Nov 11, 2009 | 8.097 | 8.210 | 7.991 | 8.129 | 3,253,157 | +0.08(+0.93%) |
Nov 10, 2009 | 8.072 | 8.110 | 7.922 | 8.053 | 2,503,420 | -0.05(-0.62%) |
Nov 09, 2009 | 7.759 | 8.122 | 7.721 | 8.104 | 4,190,071 | +0.41(+5.38%) |
Nov 06, 2009 | 7.621 | 7.746 | 7.540 | 7.690 | 2,853,753 | +0.16(+2.08%) |
Nov 05, 2009 | 7.458 | 7.684 | 7.427 | 7.533 | 3,385,697 | +0.12(+1.61%) |
Nov 04, 2009 | 7.527 | 7.709 | 7.264 | 7.414 | 4,334,004 | +0.01(+0.17%) |
Nov 03, 2009 | 7.207 | 7.446 | 7.013 | 7.402 | 5,398,396 | +0.07(+0.94%) |