Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.240 | 8.269 | 7.841 | 7.962 | 107,350 | -0.21(-2.61%) |
Jan 28, 2010 | 8.397 | 8.425 | 7.834 | 8.176 | 124,888 | -0.19(-2.30%) |
Jan 27, 2010 | 8.390 | 8.447 | 8.190 | 8.368 | 78,862 | +0.06(+0.69%) |
Jan 26, 2010 | 8.489 | 8.611 | 8.304 | 8.311 | 91,829 | -0.19(-2.26%) |
Jan 25, 2010 | 8.646 | 8.746 | 8.418 | 8.504 | 158,808 | -0.06(-0.67%) |
Jan 22, 2010 | 8.440 | 8.582 | 8.440 | 8.561 | 132,974 | +0.16(+1.95%) |
Jan 21, 2010 | 8.575 | 8.774 | 8.361 | 8.397 | 104,078 | -0.12(-1.46%) |
Jan 20, 2010 | 8.684 | 8.804 | 8.394 | 8.521 | 251,177 | -0.23(-2.59%) |
Jan 19, 2010 | 8.698 | 8.790 | 8.613 | 8.748 | 129,633 | +0.10(+1.14%) |
Jan 15, 2010 | 8.819 | 8.649 | 8.649 | 8.649 | 217,766 | -0.17(-1.92%) |
Jan 14, 2010 | 8.889 | 8.939 | 8.776 | 8.819 | 125,025 | -0.07(-0.80%) |
Jan 13, 2010 | 8.826 | 9.009 | 8.698 | 8.889 | 79,209 | +0.11(+1.21%) |
Jan 12, 2010 | 8.910 | 8.925 | 8.599 | 8.783 | 78,630 | -0.27(-2.97%) |
Jan 11, 2010 | 9.123 | 9.172 | 8.910 | 9.052 | 113,726 | -0.06(-0.70%) |
Jan 08, 2010 | 9.243 | 9.306 | 9.017 | 9.116 | 135,453 | -0.20(-2.13%) |
Jan 07, 2010 | 9.186 | 9.335 | 9.031 | 9.314 | 70,975 | +0.08(+0.92%) |
Jan 06, 2010 | 9.172 | 9.271 | 8.960 | 9.229 | 141,182 | +0.01(+0.15%) |
Jan 05, 2010 | 9.314 | 9.434 | 9.165 | 9.215 | 115,795 | -0.11(-1.21%) |
Jan 04, 2010 | 9.271 | 9.413 | 9.165 | 9.328 | 109,150 | +0.26(+2.89%) |
Dec 31, 2009 | 9.186 | 9.066 | 9.066 | 9.066 | 51,472 | -0.13(-1.38%) |
Dec 30, 2009 | 9.066 | 9.193 | 8.868 | 9.193 | 57,135 | +0.07(+0.78%) |
Dec 29, 2009 | 9.151 | 9.158 | 9.009 | 9.123 | 32,963 | +0.01(+0.08%) |
Dec 28, 2009 | 9.172 | 9.250 | 9.080 | 9.116 | 53,992 | -0.04(-0.39%) |
Dec 24, 2009 | 9.137 | 9.342 | 8.995 | 9.151 | 33,200 | +0.06(+0.62%) |
Dec 23, 2009 | 9.017 | 9.165 | 8.946 | 9.094 | 74,381 | +0.10(+1.10%) |
Dec 22, 2009 | 8.988 | 9.151 | 8.919 | 8.995 | 77,232 | +0.01(+0.08%) |
Dec 21, 2009 | 8.889 | 9.101 | 8.889 | 8.988 | 89,541 | +0.10(+1.11%) |
Dec 18, 2009 | 8.861 | 8.932 | 8.734 | 8.889 | 230,410 | +0.14(+1.62%) |
Dec 17, 2009 | 9.066 | 9.137 | 8.628 | 8.748 | 99,004 | -0.45(-4.92%) |
Dec 16, 2009 | 9.299 | 9.413 | 9.059 | 9.200 | 120,396 | +0.04(+0.39%) |
Dec 15, 2009 | 9.151 | 9.462 | 9.101 | 9.165 | 90,805 | +0.01(+0.08%) |
Dec 14, 2009 | 9.172 | 9.243 | 9.101 | 9.158 | 56,329 | +0.03(+0.31%) |
Dec 11, 2009 | 9.094 | 9.243 | 8.967 | 9.130 | 70,617 | +0.08(+0.94%) |
Dec 10, 2009 | 9.066 | 9.356 | 8.974 | 9.045 | 87,926 | +0.01(+0.08%) |
Dec 09, 2009 | 9.292 | 9.321 | 8.896 | 9.038 | 72,554 | -0.22(-2.37%) |
Dec 08, 2009 | 9.108 | 9.413 | 9.108 | 9.257 | 146,120 | +0.08(+0.93%) |
Dec 07, 2009 | 9.292 | 9.420 | 9.066 | 9.172 | 75,883 | -0.09(-0.99%) |
Dec 04, 2009 | 9.200 | 9.554 | 8.840 | 9.264 | 352,113 | +0.35(+3.89%) |
Dec 03, 2009 | 9.222 | 9.222 | 8.847 | 8.918 | 94,499 | -0.27(-2.93%) |
Dec 02, 2009 | 8.896 | 9.342 | 8.896 | 9.186 | 63,074 | +0.32(+3.59%) |
Dec 01, 2009 | 8.903 | 9.087 | 8.777 | 8.868 | 40,414 | +0.11(+1.21%) |
Nov 30, 2009 | 8.804 | 8.811 | 8.387 | 8.762 | 157,181 | -0.03(-0.32%) |
Nov 27, 2009 | 8.974 | 9.052 | 8.790 | 8.790 | 48,588 | -0.23(-2.59%) |
Nov 25, 2009 | 9.236 | 9.299 | 9.017 | 9.024 | 45,402 | -0.18(-1.92%) |
Nov 24, 2009 | 9.094 | 9.257 | 8.564 | 9.200 | 116,762 | +0.14(+1.56%) |
Nov 23, 2009 | 8.910 | 9.123 | 8.804 | 9.059 | 87,700 | +0.35(+3.98%) |
Nov 20, 2009 | 8.338 | 8.769 | 8.267 | 8.712 | 64,792 | +0.31(+3.70%) |
Nov 19, 2009 | 8.656 | 8.656 | 8.147 | 8.401 | 87,177 | -0.33(-3.81%) |
Nov 18, 2009 | 8.995 | 8.995 | 8.486 | 8.734 | 37,004 | -0.26(-2.91%) |
Nov 17, 2009 | 9.165 | 9.404 | 8.946 | 8.995 | 87,166 | -0.25(-2.68%) |
Nov 16, 2009 | 8.684 | 9.342 | 8.684 | 9.243 | 57,725 | +0.67(+7.84%) |
Nov 13, 2009 | 8.472 | 8.727 | 8.345 | 8.571 | 46,916 | +0.08(+0.92%) |
Nov 12, 2009 | 8.861 | 8.995 | 8.465 | 8.493 | 40,258 | -0.41(-4.61%) |
Nov 11, 2009 | 8.910 | 9.017 | 8.776 | 8.903 | 29,104 | +0.13(+1.53%) |
Nov 10, 2009 | 8.896 | 8.946 | 8.564 | 8.769 | 27,479 | -0.21(-2.29%) |
Nov 09, 2009 | 8.748 | 9.038 | 8.748 | 8.974 | 49,079 | +0.33(+3.76%) |
Nov 06, 2009 | 8.642 | 8.882 | 8.493 | 8.649 | 62,209 | -0.11(-1.21%) |
Nov 05, 2009 | 8.486 | 8.854 | 8.486 | 8.755 | 41,449 | +0.35(+4.21%) |
Nov 04, 2009 | 8.684 | 8.797 | 8.359 | 8.401 | 94,936 | -0.19(-2.22%) |
Nov 03, 2009 | 8.267 | 8.599 | 8.203 | 8.592 | 82,768 | +0.26(+3.14%) |