Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.195 | 7.430 | 6.754 | 6.833 | 189,999 | -0.34(-4.76%) |
Jan 28, 2010 | 7.302 | 7.522 | 7.046 | 7.174 | 230,043 | -0.11(-1.46%) |
Jan 27, 2010 | 6.996 | 7.309 | 6.847 | 7.281 | 93,103 | +0.23(+3.33%) |
Jan 26, 2010 | 7.273 | 7.465 | 7.018 | 7.046 | 147,758 | -0.28(-3.79%) |
Jan 25, 2010 | 7.366 | 7.430 | 7.245 | 7.323 | 105,779 | +0.01(+0.19%) |
Jan 22, 2010 | 7.643 | 7.743 | 7.188 | 7.309 | 177,406 | -0.36(-4.64%) |
Jan 21, 2010 | 8.112 | 8.236 | 7.636 | 7.665 | 209,691 | -0.44(-5.44%) |
Jan 20, 2010 | 8.212 | 8.326 | 8.006 | 8.105 | 64,349 | -0.21(-2.48%) |
Jan 19, 2010 | 8.041 | 8.354 | 8.035 | 8.312 | 113,844 | +0.32(+4.00%) |
Jan 15, 2010 | 8.525 | 7.992 | 7.992 | 7.992 | 233,053 | -0.50(-5.86%) |
Jan 14, 2010 | 8.162 | 8.759 | 8.162 | 8.489 | 474,724 | +0.37(+4.55%) |
Jan 13, 2010 | 8.034 | 8.162 | 7.842 | 8.120 | 105,598 | +0.17(+2.15%) |
Jan 12, 2010 | 7.764 | 8.198 | 7.721 | 7.949 | 280,714 | +0.07(+0.90%) |
Jan 11, 2010 | 8.048 | 8.212 | 7.665 | 7.878 | 273,716 | -0.18(-2.29%) |
Jan 08, 2010 | 8.212 | 8.248 | 7.871 | 8.063 | 216,482 | -0.13(-1.56%) |
Jan 07, 2010 | 8.361 | 8.390 | 8.176 | 8.191 | 120,481 | -0.17(-2.04%) |
Jan 06, 2010 | 8.596 | 8.699 | 8.304 | 8.361 | 194,809 | -0.24(-2.81%) |
Jan 05, 2010 | 8.532 | 8.880 | 8.511 | 8.603 | 121,063 | +0.04(+0.50%) |
Jan 04, 2010 | 8.866 | 9.065 | 8.411 | 8.560 | 354,639 | -0.19(-2.19%) |
Dec 31, 2009 | 8.831 | 8.752 | 8.752 | 8.752 | 84,388 | -0.10(-1.12%) |
Dec 30, 2009 | 8.873 | 9.001 | 8.653 | 8.852 | 105,706 | -0.03(-0.32%) |
Dec 29, 2009 | 9.051 | 9.186 | 8.880 | 8.880 | 59,073 | -0.16(-1.73%) |
Dec 28, 2009 | 9.136 | 9.136 | 8.923 | 9.037 | 99,675 | -0.08(-0.86%) |
Dec 24, 2009 | 9.236 | 9.250 | 9.030 | 9.115 | 42,832 | -0.18(-1.99%) |
Dec 23, 2009 | 9.371 | 9.563 | 9.158 | 9.300 | 43,005 | +0.03(+0.31%) |
Dec 22, 2009 | 9.037 | 9.350 | 9.037 | 9.271 | 112,265 | +0.14(+1.48%) |
Dec 21, 2009 | 9.350 | 9.598 | 9.030 | 9.136 | 126,574 | -0.18(-1.91%) |
Dec 18, 2009 | 9.136 | 9.357 | 8.973 | 9.314 | 310,745 | +0.31(+3.48%) |
Dec 17, 2009 | 9.335 | 9.470 | 8.998 | 9.001 | 144,635 | -0.40(-4.24%) |
Dec 16, 2009 | 9.542 | 9.542 | 9.286 | 9.399 | 86,800 | +0.01(+0.08%) |
Dec 15, 2009 | 9.520 | 9.577 | 9.314 | 9.392 | 120,238 | -0.20(-2.08%) |
Dec 14, 2009 | 9.385 | 9.677 | 9.335 | 9.591 | 79,610 | +0.18(+1.97%) |
Dec 11, 2009 | 9.513 | 9.513 | 9.179 | 9.406 | 87,323 | +0.00(+0.00%) |
Dec 10, 2009 | 9.904 | 9.904 | 9.314 | 9.406 | 110,795 | -0.46(-4.68%) |
Dec 09, 2009 | 9.805 | 9.940 | 9.421 | 9.869 | 93,146 | +0.16(+1.61%) |
Dec 08, 2009 | 9.755 | 9.936 | 9.556 | 9.712 | 79,848 | -0.12(-1.23%) |
Dec 07, 2009 | 9.954 | 9.989 | 9.598 | 9.833 | 52,228 | -0.11(-1.07%) |
Dec 04, 2009 | 10.03 | 10.03 | 9.549 | 9.940 | 104,746 | +0.21(+2.19%) |
Dec 03, 2009 | 9.741 | 10.07 | 9.670 | 9.726 | 151,781 | -0.01(-0.15%) |
Dec 02, 2009 | 9.463 | 9.776 | 9.463 | 9.741 | 108,473 | +0.28(+2.93%) |
Dec 01, 2009 | 9.243 | 9.527 | 8.873 | 9.463 | 101,875 | +0.32(+3.50%) |
Nov 30, 2009 | 9.257 | 9.357 | 8.951 | 9.143 | 96,512 | -0.15(-1.61%) |
Nov 27, 2009 | 9.293 | 9.535 | 9.250 | 9.293 | 102,757 | -0.11(-1.13%) |
Nov 25, 2009 | 9.634 | 9.812 | 9.399 | 9.399 | 100,419 | -0.26(-2.72%) |
Nov 24, 2009 | 10.00 | 10.00 | 9.513 | 9.662 | 103,212 | -0.36(-3.62%) |
Nov 23, 2009 | 9.705 | 10.42 | 9.421 | 10.03 | 226,186 | +0.55(+5.86%) |
Nov 20, 2009 | 9.670 | 9.805 | 9.364 | 9.470 | 113,643 | -0.26(-2.63%) |
Nov 19, 2009 | 9.989 | 10.01 | 9.463 | 9.726 | 201,982 | -0.42(-4.13%) |
Nov 18, 2009 | 10.07 | 10.17 | 9.954 | 10.15 | 114,114 | -0.02(-0.21%) |
Nov 17, 2009 | 9.982 | 10.24 | 9.790 | 10.17 | 220,891 | +0.06(+0.56%) |
Nov 16, 2009 | 9.364 | 10.13 | 9.308 | 10.11 | 538,138 | +0.90(+9.72%) |
Nov 13, 2009 | 9.087 | 9.350 | 8.895 | 9.215 | 166,293 | +0.23(+2.61%) |
Nov 12, 2009 | 9.236 | 9.378 | 8.816 | 8.980 | 206,390 | -0.24(-2.62%) |
Nov 11, 2009 | 8.959 | 9.243 | 8.717 | 9.222 | 209,126 | +0.48(+5.45%) |
Nov 10, 2009 | 8.759 | 8.959 | 8.590 | 8.745 | 274,440 | -0.01(-0.16%) |
Nov 09, 2009 | 8.368 | 9.065 | 8.368 | 8.759 | 477,528 | +0.50(+6.12%) |
Nov 06, 2009 | 7.153 | 8.354 | 7.039 | 8.255 | 294,043 | +1.19(+16.80%) |
Nov 05, 2009 | 6.648 | 7.103 | 6.634 | 7.067 | 95,526 | +0.48(+7.34%) |
Nov 04, 2009 | 6.826 | 6.960 | 6.577 | 6.584 | 124,317 | -0.05(-0.75%) |
Nov 03, 2009 | 6.534 | 6.783 | 6.437 | 6.634 | 121,739 | +0.02(+0.32%) |