Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.770 | 9.770 | 9.340 | 9.770 | 33,451 | +0.06(+0.64%) |
Jan 28, 2010 | 9.585 | 9.708 | 9.340 | 9.708 | 17,337 | +0.31(+3.26%) |
Jan 27, 2010 | 9.462 | 9.647 | 9.217 | 9.401 | 24,004 | -0.31(-3.16%) |
Jan 26, 2010 | 10.14 | 10.14 | 9.401 | 9.708 | 43,760 | -0.43(-4.24%) |
Jan 25, 2010 | 9.094 | 10.14 | 8.602 | 10.14 | 45,025 | +1.17(+13.01%) |
Jan 22, 2010 | 8.971 | 9.155 | 8.909 | 8.971 | 16,717 | -0.25(-2.66%) |
Jan 21, 2010 | 9.647 | 9.708 | 8.971 | 9.216 | 19,051 | -0.25(-2.60%) |
Jan 20, 2010 | 9.585 | 10.02 | 9.462 | 9.462 | 18,130 | -0.37(-3.75%) |
Jan 19, 2010 | 9.585 | 9.893 | 9.340 | 9.831 | 23,720 | +0.25(+2.56%) |
Jan 15, 2010 | 9.708 | 9.585 | 9.585 | 9.585 | 44,023 | -0.12(-1.27%) |
Jan 14, 2010 | 9.770 | 9.954 | 9.524 | 9.708 | 12,214 | +0.00(+0.00%) |
Jan 13, 2010 | 9.708 | 9.708 | 9.585 | 9.708 | 17,556 | +0.18(+1.94%) |
Jan 12, 2010 | 9.770 | 9.770 | 9.340 | 9.524 | 22,440 | -0.31(-3.12%) |
Jan 11, 2010 | 9.954 | 10.08 | 9.770 | 9.831 | 36,646 | +0.06(+0.63%) |
Jan 08, 2010 | 9.585 | 9.831 | 9.217 | 9.770 | 23,100 | +0.18(+1.92%) |
Jan 07, 2010 | 9.094 | 9.708 | 8.971 | 9.585 | 36,317 | +0.55(+6.12%) |
Jan 06, 2010 | 9.094 | 9.094 | 8.909 | 9.032 | 17,586 | +0.06(+0.68%) |
Jan 05, 2010 | 9.032 | 9.094 | 8.787 | 8.971 | 18,852 | +0.06(+0.69%) |
Jan 04, 2010 | 9.032 | 9.155 | 8.725 | 8.909 | 28,488 | +0.09(+0.97%) |
Dec 31, 2009 | 8.971 | 8.823 | 8.823 | 8.823 | 18,309 | -0.15(-1.64%) |
Dec 30, 2009 | 8.664 | 8.971 | 8.479 | 8.971 | 18,823 | +0.25(+2.82%) |
Dec 29, 2009 | 8.664 | 8.909 | 8.602 | 8.725 | 12,072 | +0.06(+0.71%) |
Dec 28, 2009 | 8.602 | 9.155 | 8.602 | 8.664 | 14,656 | +0.12(+1.44%) |
Dec 24, 2009 | 8.664 | 8.664 | 8.541 | 8.541 | 9,656 | -0.12(-1.42%) |
Dec 23, 2009 | 7.988 | 9.032 | 7.988 | 8.664 | 44,074 | +0.55(+6.82%) |
Dec 22, 2009 | 7.803 | 8.356 | 7.742 | 8.111 | 45,869 | +0.18(+2.33%) |
Dec 21, 2009 | 8.295 | 8.356 | 7.619 | 7.926 | 21,422 | -0.37(-4.44%) |
Dec 18, 2009 | 7.988 | 8.418 | 7.742 | 8.295 | 44,030 | +0.06(+0.75%) |
Dec 17, 2009 | 7.926 | 8.234 | 7.496 | 8.234 | 22,971 | +0.31(+3.88%) |
Dec 16, 2009 | 8.049 | 8.049 | 7.619 | 7.926 | 26,371 | +0.12(+1.57%) |
Dec 15, 2009 | 7.681 | 7.803 | 7.681 | 7.803 | 11,667 | +0.06(+0.80%) |
Dec 14, 2009 | 7.865 | 7.865 | 7.681 | 7.741 | 13,299 | -0.00(-0.01%) |
Dec 11, 2009 | 7.742 | 7.926 | 7.619 | 7.742 | 13,463 | +0.18(+2.44%) |
Dec 10, 2009 | 7.619 | 7.693 | 7.496 | 7.558 | 26,720 | -0.25(-3.15%) |
Dec 09, 2009 | 7.865 | 7.926 | 7.619 | 7.803 | 21,631 | -0.06(-0.78%) |
Dec 08, 2009 | 7.988 | 8.111 | 7.742 | 7.865 | 19,281 | -0.18(-2.29%) |
Dec 07, 2009 | 8.111 | 8.234 | 7.988 | 8.049 | 16,464 | -0.12(-1.50%) |
Dec 04, 2009 | 8.848 | 8.848 | 8.049 | 8.172 | 20,755 | -0.18(-2.21%) |
Dec 03, 2009 | 8.603 | 9.032 | 8.356 | 8.356 | 18,121 | -0.18(-2.16%) |
Dec 02, 2009 | 8.909 | 9.156 | 8.418 | 8.541 | 16,241 | -0.31(-3.47%) |
Dec 01, 2009 | 8.971 | 9.217 | 8.418 | 8.848 | 16,654 | -0.25(-2.70%) |
Nov 30, 2009 | 8.356 | 9.401 | 8.356 | 9.094 | 48,949 | +0.92(+11.28%) |
Nov 27, 2009 | 7.926 | 8.418 | 7.865 | 8.172 | 22,239 | -0.25(-2.92%) |
Nov 25, 2009 | 9.524 | 9.647 | 8.418 | 8.418 | 31,481 | -0.80(-8.67%) |
Nov 24, 2009 | 9.094 | 9.585 | 9.094 | 9.217 | 33,721 | +0.06(+0.67%) |
Nov 23, 2009 | 9.647 | 10.32 | 9.094 | 9.155 | 109,293 | -0.25(-2.61%) |
Nov 20, 2009 | 8.602 | 9.647 | 8.356 | 9.401 | 124,851 | +0.68(+7.75%) |
Nov 19, 2009 | 7.742 | 8.909 | 7.250 | 8.725 | 166,492 | +1.35(+18.33%) |
Nov 18, 2009 | 6.759 | 7.373 | 6.758 | 7.373 | 142,240 | +0.74(+11.11%) |
Nov 17, 2009 | 6.636 | 6.759 | 6.452 | 6.636 | 88,665 | +0.00(+0.00%) |
Nov 16, 2009 | 7.128 | 7.250 | 6.329 | 6.636 | 188,432 | -0.37(-5.26%) |
Nov 13, 2009 | 6.840 | 7.005 | 6.697 | 7.005 | 39,233 | +0.12(+1.79%) |
Nov 12, 2009 | 7.005 | 7.128 | 6.697 | 6.882 | 140,141 | -0.06(-0.88%) |
Nov 11, 2009 | 6.636 | 7.005 | 6.636 | 6.943 | 69,269 | +0.31(+4.62%) |
Nov 10, 2009 | 6.943 | 6.943 | 6.575 | 6.636 | 73,961 | -0.06(-0.92%) |
Nov 09, 2009 | 7.066 | 7.066 | 6.636 | 6.697 | 42,542 | -0.11(-1.58%) |
Nov 06, 2009 | 6.759 | 6.820 | 6.575 | 6.805 | 47,111 | +0.08(+1.14%) |
Nov 05, 2009 | 7.496 | 7.496 | 6.636 | 6.728 | 192,194 | -0.15(-2.23%) |
Nov 04, 2009 | 7.803 | 7.803 | 6.820 | 6.882 | 39,063 | +0.31(+4.67%) |
Nov 03, 2009 | 6.513 | 6.820 | 6.513 | 6.575 | 24,848 | +0.12(+1.90%) |