Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.241 | 8.270 | 7.842 | 7.963 | 107,338 | -0.21(-2.61%) |
Jan 28, 2010 | 8.398 | 8.426 | 7.835 | 8.177 | 124,875 | -0.19(-2.30%) |
Jan 27, 2010 | 8.391 | 8.448 | 8.191 | 8.369 | 78,853 | +0.06(+0.69%) |
Jan 26, 2010 | 8.490 | 8.611 | 8.305 | 8.312 | 91,819 | -0.19(-2.26%) |
Jan 25, 2010 | 8.647 | 8.747 | 8.419 | 8.505 | 158,791 | -0.06(-0.67%) |
Jan 22, 2010 | 8.441 | 8.583 | 8.441 | 8.562 | 132,960 | +0.16(+1.95%) |
Jan 21, 2010 | 8.576 | 8.775 | 8.362 | 8.398 | 104,067 | -0.12(-1.46%) |
Jan 20, 2010 | 8.685 | 8.805 | 8.395 | 8.522 | 251,149 | -0.23(-2.59%) |
Jan 19, 2010 | 8.699 | 8.791 | 8.614 | 8.749 | 129,619 | +0.10(+1.14%) |
Jan 15, 2010 | 8.819 | 8.650 | 8.650 | 8.650 | 217,742 | -0.17(-1.92%) |
Jan 14, 2010 | 8.890 | 8.940 | 8.777 | 8.819 | 125,011 | -0.07(-0.80%) |
Jan 13, 2010 | 8.827 | 9.010 | 8.699 | 8.890 | 79,200 | +0.11(+1.21%) |
Jan 12, 2010 | 8.911 | 8.926 | 8.600 | 8.784 | 78,622 | -0.27(-2.97%) |
Jan 11, 2010 | 9.124 | 9.173 | 8.911 | 9.053 | 113,714 | -0.06(-0.70%) |
Jan 08, 2010 | 9.244 | 9.307 | 9.018 | 9.117 | 135,438 | -0.20(-2.13%) |
Jan 07, 2010 | 9.187 | 9.336 | 9.032 | 9.315 | 70,967 | +0.08(+0.92%) |
Jan 06, 2010 | 9.173 | 9.272 | 8.961 | 9.230 | 141,166 | +0.01(+0.15%) |
Jan 05, 2010 | 9.315 | 9.435 | 9.166 | 9.216 | 115,782 | -0.11(-1.21%) |
Jan 04, 2010 | 9.272 | 9.414 | 9.166 | 9.329 | 109,138 | +0.26(+2.89%) |
Dec 31, 2009 | 9.187 | 9.067 | 9.067 | 9.067 | 51,466 | -0.13(-1.38%) |
Dec 30, 2009 | 9.067 | 9.194 | 8.869 | 9.194 | 57,129 | +0.07(+0.78%) |
Dec 29, 2009 | 9.152 | 9.159 | 9.010 | 9.124 | 32,959 | +0.01(+0.08%) |
Dec 28, 2009 | 9.173 | 9.251 | 9.081 | 9.117 | 53,986 | -0.04(-0.39%) |
Dec 24, 2009 | 9.138 | 9.343 | 8.996 | 9.152 | 33,197 | +0.06(+0.62%) |
Dec 23, 2009 | 9.018 | 9.166 | 8.947 | 9.095 | 74,373 | +0.10(+1.10%) |
Dec 22, 2009 | 8.989 | 9.152 | 8.920 | 8.996 | 77,223 | +0.01(+0.08%) |
Dec 21, 2009 | 8.890 | 9.102 | 8.890 | 8.989 | 89,531 | +0.10(+1.11%) |
Dec 18, 2009 | 8.862 | 8.933 | 8.735 | 8.890 | 230,384 | +0.14(+1.62%) |
Dec 17, 2009 | 9.067 | 9.138 | 8.629 | 8.749 | 98,993 | -0.45(-4.92%) |
Dec 16, 2009 | 9.300 | 9.414 | 9.060 | 9.201 | 120,383 | +0.04(+0.39%) |
Dec 15, 2009 | 9.152 | 9.463 | 9.102 | 9.166 | 90,796 | +0.01(+0.08%) |
Dec 14, 2009 | 9.173 | 9.244 | 9.102 | 9.159 | 56,323 | +0.03(+0.31%) |
Dec 11, 2009 | 9.095 | 9.244 | 8.968 | 9.131 | 70,609 | +0.08(+0.94%) |
Dec 10, 2009 | 9.067 | 9.357 | 8.975 | 9.046 | 87,917 | +0.01(+0.08%) |
Dec 09, 2009 | 9.293 | 9.322 | 8.897 | 9.039 | 72,546 | -0.22(-2.37%) |
Dec 08, 2009 | 9.109 | 9.414 | 9.109 | 9.258 | 146,104 | +0.08(+0.93%) |
Dec 07, 2009 | 9.293 | 9.421 | 9.067 | 9.173 | 75,874 | -0.09(-0.99%) |
Dec 04, 2009 | 9.201 | 9.555 | 8.841 | 9.265 | 352,074 | +0.35(+3.89%) |
Dec 03, 2009 | 9.223 | 9.223 | 8.848 | 8.918 | 94,489 | -0.27(-2.93%) |
Dec 02, 2009 | 8.897 | 9.343 | 8.897 | 9.187 | 63,067 | +0.32(+3.59%) |
Dec 01, 2009 | 8.904 | 9.088 | 8.778 | 8.869 | 40,409 | +0.11(+1.21%) |
Nov 30, 2009 | 8.805 | 8.812 | 8.388 | 8.763 | 157,163 | -0.03(-0.32%) |
Nov 27, 2009 | 8.975 | 9.053 | 8.791 | 8.791 | 48,583 | -0.23(-2.59%) |
Nov 25, 2009 | 9.237 | 9.300 | 9.018 | 9.025 | 45,398 | -0.18(-1.92%) |
Nov 24, 2009 | 9.095 | 9.258 | 8.565 | 9.201 | 116,749 | +0.14(+1.56%) |
Nov 23, 2009 | 8.911 | 9.124 | 8.805 | 9.060 | 87,691 | +0.35(+3.98%) |
Nov 20, 2009 | 8.339 | 8.770 | 8.268 | 8.713 | 64,785 | +0.31(+3.70%) |
Nov 19, 2009 | 8.657 | 8.657 | 8.148 | 8.402 | 87,167 | -0.33(-3.81%) |
Nov 18, 2009 | 8.996 | 8.996 | 8.487 | 8.735 | 37,000 | -0.26(-2.91%) |
Nov 17, 2009 | 9.166 | 9.405 | 8.947 | 8.996 | 87,156 | -0.25(-2.68%) |
Nov 16, 2009 | 8.685 | 9.343 | 8.685 | 9.244 | 57,718 | +0.67(+7.84%) |
Nov 13, 2009 | 8.473 | 8.728 | 8.346 | 8.572 | 46,910 | +0.08(+0.92%) |
Nov 12, 2009 | 8.862 | 8.996 | 8.466 | 8.494 | 40,254 | -0.41(-4.61%) |
Nov 11, 2009 | 8.911 | 9.018 | 8.777 | 8.904 | 29,101 | +0.13(+1.53%) |
Nov 10, 2009 | 8.897 | 8.947 | 8.565 | 8.770 | 27,476 | -0.21(-2.29%) |
Nov 09, 2009 | 8.749 | 9.039 | 8.749 | 8.975 | 49,074 | +0.33(+3.76%) |
Nov 06, 2009 | 8.643 | 8.883 | 8.494 | 8.650 | 62,202 | -0.11(-1.21%) |
Nov 05, 2009 | 8.487 | 8.855 | 8.487 | 8.756 | 41,444 | +0.35(+4.21%) |
Nov 04, 2009 | 8.685 | 8.798 | 8.360 | 8.402 | 94,926 | -0.19(-2.22%) |
Nov 03, 2009 | 8.268 | 8.600 | 8.204 | 8.593 | 82,759 | +0.26(+3.14%) |