Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.033 | 9.033 | 8.647 | 8.647 | 76,043 | -0.32(-3.60%) |
Jan 28, 2010 | 8.710 | 9.024 | 8.647 | 8.970 | 60,230 | +0.04(+0.40%) |
Jan 27, 2010 | 8.728 | 8.952 | 8.656 | 8.934 | 25,589 | +0.18(+2.05%) |
Jan 26, 2010 | 9.024 | 9.069 | 8.683 | 8.755 | 55,370 | -0.26(-2.89%) |
Jan 25, 2010 | 9.105 | 9.195 | 8.961 | 9.015 | 44,761 | -0.03(-0.30%) |
Jan 22, 2010 | 8.476 | 9.159 | 8.422 | 9.042 | 46,013 | +0.51(+6.00%) |
Jan 21, 2010 | 8.440 | 8.647 | 7.875 | 8.530 | 128,465 | -0.45(-5.00%) |
Jan 20, 2010 | 9.069 | 9.078 | 8.853 | 8.979 | 68,444 | -0.13(-1.48%) |
Jan 19, 2010 | 9.213 | 9.410 | 9.114 | 9.114 | 88,795 | -0.04(-0.49%) |
Jan 15, 2010 | 9.455 | 9.159 | 9.159 | 9.159 | 112,148 | -0.25(-2.67%) |
Jan 14, 2010 | 9.141 | 9.760 | 9.123 | 9.410 | 113,100 | +0.21(+2.24%) |
Jan 13, 2010 | 9.482 | 9.482 | 8.898 | 9.204 | 53,538 | -0.21(-2.19%) |
Jan 12, 2010 | 9.653 | 9.711 | 9.410 | 9.410 | 18,849 | -0.31(-3.14%) |
Jan 11, 2010 | 9.877 | 9.895 | 9.680 | 9.715 | 33,427 | -0.13(-1.28%) |
Jan 08, 2010 | 9.796 | 9.940 | 9.760 | 9.841 | 24,045 | +0.03(+0.27%) |
Jan 07, 2010 | 9.707 | 9.877 | 9.653 | 9.814 | 15,772 | +0.04(+0.46%) |
Jan 06, 2010 | 10.24 | 10.24 | 9.760 | 9.769 | 53,892 | -0.13(-1.27%) |
Jan 05, 2010 | 9.922 | 10.07 | 9.751 | 9.895 | 151,802 | -0.07(-0.72%) |
Jan 04, 2010 | 9.536 | 10.16 | 9.240 | 9.967 | 46,801 | +0.59(+6.32%) |
Dec 31, 2009 | 9.464 | 9.374 | 9.374 | 9.374 | 20,937 | -0.09(-0.95%) |
Dec 30, 2009 | 9.275 | 9.464 | 9.168 | 9.464 | 34,978 | +0.11(+1.15%) |
Dec 29, 2009 | 9.195 | 9.374 | 8.979 | 9.356 | 46,971 | +0.22(+2.36%) |
Dec 28, 2009 | 8.961 | 9.141 | 8.961 | 9.141 | 24,477 | +0.24(+2.72%) |
Dec 24, 2009 | 8.889 | 8.915 | 8.845 | 8.898 | 13,883 | +0.07(+0.81%) |
Dec 23, 2009 | 8.836 | 9.168 | 8.575 | 8.827 | 35,391 | +0.03(+0.31%) |
Dec 22, 2009 | 8.862 | 8.916 | 8.737 | 8.800 | 31,685 | -0.06(-0.71%) |
Dec 21, 2009 | 8.665 | 8.880 | 8.494 | 8.862 | 24,877 | +0.24(+2.81%) |
Dec 18, 2009 | 8.737 | 8.755 | 8.485 | 8.620 | 86,168 | -0.08(-0.93%) |
Dec 17, 2009 | 8.710 | 9.069 | 8.647 | 8.701 | 22,340 | -0.12(-1.32%) |
Dec 16, 2009 | 8.898 | 8.987 | 8.755 | 8.818 | 39,171 | +0.02(+0.20%) |
Dec 15, 2009 | 8.943 | 9.222 | 8.782 | 8.800 | 38,000 | -0.26(-2.87%) |
Dec 14, 2009 | 8.997 | 9.204 | 8.889 | 9.060 | 32,655 | +0.24(+2.75%) |
Dec 11, 2009 | 8.719 | 8.961 | 8.557 | 8.818 | 24,115 | +0.12(+1.34%) |
Dec 10, 2009 | 8.701 | 8.809 | 8.575 | 8.701 | 33,328 | +0.07(+0.83%) |
Dec 09, 2009 | 8.342 | 8.647 | 8.252 | 8.629 | 41,240 | +0.22(+2.56%) |
Dec 08, 2009 | 8.521 | 8.728 | 8.360 | 8.414 | 50,556 | -0.22(-2.50%) |
Dec 07, 2009 | 8.512 | 8.647 | 8.512 | 8.629 | 37,184 | +0.14(+1.69%) |
Dec 04, 2009 | 8.467 | 8.584 | 8.189 | 8.485 | 89,048 | +0.21(+2.49%) |
Dec 03, 2009 | 8.557 | 8.764 | 8.243 | 8.279 | 43,947 | -0.22(-2.54%) |
Dec 02, 2009 | 8.512 | 8.602 | 8.467 | 8.494 | 38,188 | -0.02(-0.21%) |
Dec 01, 2009 | 8.665 | 8.782 | 8.503 | 8.512 | 32,203 | -0.01(-0.11%) |
Nov 30, 2009 | 8.557 | 8.602 | 8.467 | 8.521 | 39,093 | -0.04(-0.42%) |
Nov 27, 2009 | 8.548 | 8.827 | 8.530 | 8.557 | 54,102 | -0.20(-2.26%) |
Nov 25, 2009 | 8.791 | 8.818 | 8.692 | 8.755 | 31,548 | +0.04(+0.52%) |
Nov 24, 2009 | 8.746 | 8.818 | 8.651 | 8.710 | 14,583 | -0.04(-0.41%) |
Nov 23, 2009 | 8.979 | 9.087 | 8.665 | 8.746 | 44,447 | -0.09(-1.02%) |
Nov 20, 2009 | 8.988 | 9.482 | 8.692 | 8.836 | 42,086 | -0.22(-2.38%) |
Nov 19, 2009 | 9.428 | 9.635 | 8.979 | 9.051 | 36,884 | -0.46(-4.82%) |
Nov 18, 2009 | 9.967 | 10.02 | 9.473 | 9.509 | 38,245 | -0.54(-5.36%) |
Nov 17, 2009 | 10.10 | 10.15 | 9.976 | 10.05 | 51,064 | -0.19(-1.84%) |
Nov 16, 2009 | 9.949 | 10.55 | 9.949 | 10.24 | 49,495 | +0.44(+4.49%) |
Nov 13, 2009 | 9.608 | 9.832 | 9.545 | 9.796 | 28,380 | +0.16(+1.68%) |
Nov 12, 2009 | 9.931 | 10.19 | 9.527 | 9.635 | 30,605 | -0.30(-2.98%) |
Nov 11, 2009 | 9.931 | 10.24 | 9.877 | 9.931 | 10,123 | +0.15(+1.56%) |
Nov 10, 2009 | 10.22 | 10.26 | 9.509 | 9.778 | 29,420 | -0.50(-4.89%) |
Nov 09, 2009 | 9.895 | 10.38 | 9.832 | 10.28 | 40,951 | +0.55(+5.63%) |
Nov 06, 2009 | 9.186 | 9.814 | 8.952 | 9.733 | 28,161 | +0.42(+4.53%) |
Nov 05, 2009 | 8.728 | 9.329 | 8.723 | 9.311 | 27,558 | +0.66(+7.68%) |
Nov 04, 2009 | 8.521 | 9.015 | 8.405 | 8.647 | 47,653 | +0.16(+1.90%) |
Nov 03, 2009 | 8.279 | 8.485 | 8.243 | 8.485 | 25,865 | +0.14(+1.72%) |