Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.700 | 9.850 | 9.290 | 9.290 | 115,687 | -0.45(-4.62%) |
Jan 28, 2010 | 9.910 | 9.910 | 9.400 | 9.740 | 77,875 | -0.16(-1.62%) |
Jan 27, 2010 | 9.700 | 9.940 | 9.600 | 9.900 | 54,241 | +0.10(+1.02%) |
Jan 26, 2010 | 10.00 | 10.00 | 9.720 | 9.800 | 46,167 | -0.21(-2.10%) |
Jan 25, 2010 | 9.660 | 10.05 | 9.540 | 10.01 | 79,624 | +0.48(+5.04%) |
Jan 22, 2010 | 9.690 | 9.825 | 9.410 | 9.530 | 90,613 | -0.19(-1.95%) |
Jan 21, 2010 | 10.40 | 10.48 | 9.710 | 9.720 | 88,443 | -0.67(-6.45%) |
Jan 20, 2010 | 10.57 | 10.62 | 10.19 | 10.39 | 55,142 | -0.31(-2.90%) |
Jan 19, 2010 | 10.38 | 10.71 | 10.38 | 10.70 | 63,015 | +0.32(+3.08%) |
Jan 15, 2010 | 10.55 | 10.38 | 10.38 | 10.38 | 109,200 | -0.16(-1.52%) |
Jan 14, 2010 | 10.03 | 10.76 | 9.910 | 10.54 | 88,167 | +0.52(+5.19%) |
Jan 13, 2010 | 9.940 | 10.24 | 9.830 | 10.02 | 66,712 | +0.11(+1.11%) |
Jan 12, 2010 | 10.25 | 10.31 | 9.780 | 9.910 | 73,551 | -0.41(-3.97%) |
Jan 11, 2010 | 10.48 | 10.48 | 10.21 | 10.32 | 18,571 | -0.07(-0.67%) |
Jan 08, 2010 | 10.19 | 10.45 | 10.09 | 10.39 | 62,020 | +0.13(+1.27%) |
Jan 07, 2010 | 10.18 | 10.26 | 9.870 | 10.26 | 60,358 | +0.08(+0.79%) |
Jan 06, 2010 | 10.23 | 10.48 | 10.04 | 10.18 | 63,445 | -0.05(-0.49%) |
Jan 05, 2010 | 10.43 | 10.43 | 10.13 | 10.23 | 28,115 | -0.25(-2.39%) |
Jan 04, 2010 | 10.10 | 10.56 | 9.730 | 10.48 | 60,799 | +0.48(+4.80%) |
Dec 31, 2009 | 10.18 | 10.00 | 10.00 | 10.00 | 43,300 | -0.16(-1.57%) |
Dec 30, 2009 | 10.53 | 10.57 | 10.00 | 10.16 | 57,569 | -0.40(-3.79%) |
Dec 29, 2009 | 10.63 | 10.76 | 10.42 | 10.56 | 23,167 | -0.01(-0.09%) |
Dec 28, 2009 | 10.87 | 10.88 | 10.30 | 10.57 | 50,184 | -0.31(-2.85%) |
Dec 24, 2009 | 11.21 | 11.21 | 10.75 | 10.88 | 37,518 | -0.29(-2.60%) |
Dec 23, 2009 | 11.03 | 11.23 | 10.66 | 11.17 | 57,231 | +0.26(+2.38%) |
Dec 22, 2009 | 11.73 | 11.73 | 10.80 | 10.91 | 79,927 | -0.83(-7.07%) |
Dec 21, 2009 | 10.94 | 11.94 | 10.84 | 11.74 | 100,022 | +0.91(+8.40%) |
Dec 18, 2009 | 10.60 | 11.00 | 9.960 | 10.83 | 234,930 | +0.39(+3.74%) |
Dec 17, 2009 | 10.57 | 10.72 | 10.20 | 10.44 | 89,565 | -0.22(-2.06%) |
Dec 16, 2009 | 10.52 | 10.76 | 10.50 | 10.66 | 62,537 | +0.23(+2.21%) |
Dec 15, 2009 | 10.20 | 10.78 | 10.13 | 10.43 | 93,624 | +0.16(+1.56%) |
Dec 14, 2009 | 9.540 | 10.42 | 9.540 | 10.27 | 74,679 | +0.96(+10.31%) |
Dec 11, 2009 | 9.050 | 9.330 | 8.760 | 9.310 | 64,622 | +0.31(+3.44%) |
Dec 10, 2009 | 9.110 | 9.360 | 8.840 | 9.000 | 62,493 | -0.09(-0.99%) |
Dec 09, 2009 | 8.890 | 9.100 | 8.580 | 9.090 | 57,829 | +0.19(+2.13%) |
Dec 08, 2009 | 8.920 | 9.210 | 8.590 | 8.900 | 48,978 | -0.01(-0.11%) |
Dec 07, 2009 | 9.110 | 9.120 | 8.670 | 8.910 | 97,866 | -0.17(-1.87%) |
Dec 04, 2009 | 8.800 | 9.240 | 8.710 | 9.080 | 60,067 | +0.53(+6.20%) |
Dec 03, 2009 | 9.090 | 9.200 | 8.530 | 8.550 | 45,250 | -0.50(-5.52%) |
Dec 02, 2009 | 9.150 | 9.400 | 8.760 | 9.050 | 52,508 | -0.11(-1.20%) |
Dec 01, 2009 | 9.040 | 9.250 | 8.800 | 9.160 | 70,928 | +0.29(+3.26%) |
Nov 30, 2009 | 8.400 | 8.880 | 8.100 | 8.871 | 95,916 | +0.47(+5.61%) |
Nov 27, 2009 | 8.600 | 8.680 | 8.230 | 8.400 | 30,120 | -0.72(-7.89%) |
Nov 25, 2009 | 9.300 | 9.400 | 9.090 | 9.120 | 68,704 | +0.02(+0.22%) |
Nov 24, 2009 | 9.010 | 9.390 | 9.010 | 9.100 | 59,094 | +0.05(+0.55%) |
Nov 23, 2009 | 9.410 | 9.980 | 8.770 | 9.050 | 62,158 | -0.22(-2.37%) |
Nov 20, 2009 | 8.480 | 9.390 | 8.330 | 9.270 | 108,536 | +0.69(+8.04%) |
Nov 19, 2009 | 9.380 | 9.450 | 8.570 | 8.580 | 218,096 | -0.92(-9.68%) |
Nov 18, 2009 | 9.400 | 9.540 | 9.170 | 9.500 | 35,431 | +0.08(+0.85%) |
Nov 17, 2009 | 8.580 | 9.500 | 8.580 | 9.420 | 77,996 | +0.77(+8.90%) |
Nov 16, 2009 | 8.040 | 8.870 | 8.040 | 8.650 | 72,760 | +0.67(+8.40%) |
Nov 13, 2009 | 8.010 | 8.230 | 7.850 | 7.980 | 21,738 | +0.12(+1.53%) |
Nov 12, 2009 | 7.960 | 8.150 | 7.850 | 7.860 | 51,750 | -0.11(-1.38%) |
Nov 11, 2009 | 8.180 | 8.572 | 7.920 | 7.970 | 42,113 | -0.08(-0.99%) |
Nov 10, 2009 | 7.910 | 8.350 | 7.850 | 8.050 | 77,143 | +0.07(+0.88%) |
Nov 09, 2009 | 8.050 | 8.110 | 7.546 | 7.980 | 64,026 | +0.06(+0.76%) |
Nov 06, 2009 | 8.290 | 8.410 | 7.890 | 7.920 | 46,913 | -0.47(-5.60%) |
Nov 05, 2009 | 8.010 | 8.550 | 7.660 | 8.390 | 102,102 | +0.49(+6.20%) |
Nov 04, 2009 | 8.610 | 8.710 | 7.890 | 7.900 | 45,199 | -0.69(-8.03%) |
Nov 03, 2009 | 8.020 | 8.590 | 7.890 | 8.590 | 82,848 | +0.50(+6.18%) |