Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.419 | 8.438 | 8.260 | 8.313 | 149,969 | -0.11(-1.26%) |
Jan 28, 2010 | 8.584 | 8.584 | 8.346 | 8.419 | 237,116 | -0.05(-0.62%) |
Jan 27, 2010 | 8.425 | 8.505 | 8.385 | 8.471 | 51,839 | +0.09(+1.03%) |
Jan 26, 2010 | 8.339 | 8.480 | 8.339 | 8.385 | 34,272 | +0.01(+0.16%) |
Jan 25, 2010 | 8.511 | 8.511 | 8.359 | 8.372 | 115,196 | +0.14(+1.69%) |
Jan 22, 2010 | 8.373 | 8.428 | 8.213 | 8.233 | 174,808 | -0.12(-1.43%) |
Jan 21, 2010 | 8.558 | 8.624 | 8.346 | 8.352 | 527,332 | -0.25(-2.92%) |
Jan 20, 2010 | 8.670 | 8.670 | 8.531 | 8.604 | 54,237 | -0.23(-2.55%) |
Jan 19, 2010 | 8.769 | 8.829 | 8.743 | 8.829 | 397,983 | +0.01(+0.08%) |
Jan 15, 2010 | 8.908 | 8.822 | 8.822 | 8.822 | 91,714 | -0.19(-2.06%) |
Jan 14, 2010 | 8.988 | 9.027 | 8.950 | 9.008 | 263,417 | +0.00(+0.00%) |
Jan 13, 2010 | 8.974 | 9.021 | 8.922 | 9.008 | 300,570 | +0.10(+1.12%) |
Jan 12, 2010 | 8.902 | 8.948 | 8.842 | 8.908 | 2,379,780 | -0.05(-0.52%) |
Jan 11, 2010 | 8.935 | 8.968 | 8.928 | 8.955 | 116,864 | +0.07(+0.74%) |
Jan 08, 2010 | 8.802 | 8.908 | 8.802 | 8.888 | 591,818 | +0.04(+0.45%) |
Jan 07, 2010 | 8.849 | 8.870 | 8.802 | 8.849 | 69,382 | -0.06(-0.67%) |
Jan 06, 2010 | 8.796 | 8.908 | 8.796 | 8.908 | 108,354 | +0.05(+0.60%) |
Jan 05, 2010 | 8.835 | 8.888 | 8.789 | 8.855 | 682,301 | +0.11(+1.21%) |
Jan 04, 2010 | 8.677 | 8.835 | 8.677 | 8.749 | 497,675 | +0.30(+3.60%) |
Dec 31, 2009 | 8.597 | 8.445 | 8.445 | 8.445 | 58,322 | -0.10(-1.16%) |
Dec 30, 2009 | 8.544 | 8.551 | 8.520 | 8.544 | 39,869 | -0.08(-0.92%) |
Dec 29, 2009 | 8.637 | 8.663 | 8.571 | 8.624 | 121,398 | +0.00(+0.00%) |
Dec 28, 2009 | 8.558 | 8.637 | 8.558 | 8.624 | 155,294 | +0.11(+1.24%) |
Dec 24, 2009 | 8.458 | 8.548 | 8.458 | 8.518 | 38,600 | +0.01(+0.10%) |
Dec 23, 2009 | 8.419 | 8.518 | 8.419 | 8.509 | 55,852 | +0.06(+0.76%) |
Dec 22, 2009 | 8.491 | 8.491 | 8.396 | 8.445 | 336,209 | -0.05(-0.55%) |
Dec 21, 2009 | 8.471 | 8.491 | 8.432 | 8.491 | 201,446 | +0.09(+1.02%) |
Dec 18, 2009 | 8.445 | 8.445 | 8.372 | 8.405 | 170,237 | -0.09(-1.01%) |
Dec 17, 2009 | 8.544 | 8.603 | 8.471 | 8.491 | 125,748 | -0.23(-2.58%) |
Dec 16, 2009 | 8.736 | 8.789 | 8.699 | 8.716 | 114,194 | +0.05(+0.61%) |
Dec 15, 2009 | 8.670 | 8.709 | 8.644 | 8.663 | 140,517 | -0.08(-0.91%) |
Dec 14, 2009 | 8.690 | 8.783 | 8.690 | 8.743 | 36,537 | +0.07(+0.84%) |
Dec 11, 2009 | 8.650 | 8.710 | 8.650 | 8.670 | 52,803 | -0.01(-0.08%) |
Dec 10, 2009 | 8.677 | 8.749 | 8.670 | 8.677 | 46,034 | -0.01(-0.15%) |
Dec 09, 2009 | 8.716 | 8.736 | 8.577 | 8.690 | 123,127 | -0.06(-0.68%) |
Dec 08, 2009 | 8.802 | 8.835 | 8.723 | 8.749 | 99,872 | -0.16(-1.78%) |
Dec 07, 2009 | 8.875 | 9.021 | 8.869 | 8.908 | 243,359 | -0.04(-0.44%) |
Dec 04, 2009 | 9.047 | 9.089 | 8.895 | 8.948 | 140,956 | -0.07(-0.73%) |
Dec 03, 2009 | 9.133 | 9.140 | 9.001 | 9.014 | 254,625 | -0.05(-0.58%) |
Dec 02, 2009 | 9.001 | 9.083 | 9.001 | 9.067 | 161,649 | +0.09(+0.96%) |
Dec 01, 2009 | 8.908 | 9.014 | 8.888 | 8.981 | 126,829 | +0.25(+2.88%) |
Nov 30, 2009 | 8.723 | 8.789 | 8.637 | 8.730 | 170,967 | +0.01(+0.08%) |
Nov 27, 2009 | 8.637 | 8.809 | 8.571 | 8.723 | 112,410 | -0.32(-3.58%) |
Nov 25, 2009 | 9.021 | 9.047 | 8.961 | 9.047 | 26,757 | +0.10(+1.11%) |
Nov 24, 2009 | 8.948 | 8.981 | 8.888 | 8.948 | 50,255 | +0.02(+0.22%) |
Nov 23, 2009 | 8.968 | 9.027 | 8.928 | 8.928 | 98,125 | +0.13(+1.43%) |
Nov 20, 2009 | 8.743 | 8.829 | 8.723 | 8.802 | 65,229 | -0.06(-0.67%) |
Nov 19, 2009 | 8.875 | 8.882 | 8.776 | 8.862 | 101,842 | -0.16(-1.76%) |
Nov 18, 2009 | 9.008 | 9.021 | 8.950 | 9.021 | 98,870 | +0.05(+0.59%) |
Nov 17, 2009 | 8.948 | 8.988 | 8.869 | 8.968 | 436,695 | -0.01(-0.07%) |
Nov 16, 2009 | 8.968 | 9.054 | 8.941 | 8.974 | 50,777 | +0.11(+1.19%) |
Nov 13, 2009 | 8.809 | 8.882 | 8.769 | 8.869 | 49,306 | +0.20(+2.29%) |
Nov 12, 2009 | 8.710 | 8.769 | 8.657 | 8.670 | 71,934 | -0.10(-1.13%) |
Nov 11, 2009 | 8.763 | 8.842 | 8.736 | 8.769 | 310,227 | -0.01(-0.08%) |
Nov 10, 2009 | 8.789 | 8.789 | 8.690 | 8.776 | 59,817 | -0.10(-1.12%) |
Nov 09, 2009 | 8.783 | 8.875 | 8.774 | 8.875 | 195,789 | +0.26(+3.07%) |
Nov 06, 2009 | 8.531 | 8.617 | 8.531 | 8.610 | 53,489 | +0.08(+0.93%) |
Nov 05, 2009 | 8.511 | 8.630 | 8.465 | 8.531 | 70,893 | +0.16(+1.90%) |
Nov 04, 2009 | 8.412 | 8.491 | 8.372 | 8.372 | 200,084 | +0.11(+1.36%) |
Nov 03, 2009 | 8.200 | 8.277 | 8.154 | 8.260 | 441,101 | -0.07(-0.79%) |