Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.830 | 8.980 | 8.690 | 8.700 | 178,240 | -0.08(-0.91%) |
Jan 28, 2010 | 9.040 | 9.060 | 8.780 | 8.780 | 289,749 | -0.24(-2.66%) |
Jan 27, 2010 | 9.010 | 9.090 | 8.900 | 9.020 | 140,432 | -0.05(-0.55%) |
Jan 26, 2010 | 9.100 | 9.140 | 8.920 | 9.070 | 117,347 | -0.10(-1.09%) |
Jan 25, 2010 | 9.190 | 9.290 | 9.053 | 9.170 | 205,828 | +0.10(+1.10%) |
Jan 22, 2010 | 9.120 | 9.430 | 8.990 | 9.070 | 187,431 | -0.08(-0.87%) |
Jan 21, 2010 | 9.390 | 9.490 | 9.100 | 9.150 | 237,144 | -0.21(-2.24%) |
Jan 20, 2010 | 9.560 | 9.560 | 9.130 | 9.360 | 173,500 | -0.25(-2.60%) |
Jan 19, 2010 | 9.540 | 9.640 | 9.530 | 9.610 | 144,386 | +0.11(+1.16%) |
Jan 15, 2010 | 9.800 | 9.500 | 9.500 | 9.500 | 172,100 | -0.25(-2.56%) |
Jan 14, 2010 | 9.700 | 9.810 | 9.570 | 9.750 | 87,586 | +0.05(+0.52%) |
Jan 13, 2010 | 9.480 | 9.740 | 9.460 | 9.700 | 139,822 | +0.23(+2.43%) |
Jan 12, 2010 | 9.740 | 9.790 | 9.440 | 9.470 | 156,899 | -0.37(-3.76%) |
Jan 11, 2010 | 9.680 | 10.00 | 9.620 | 9.840 | 289,024 | +0.25(+2.61%) |
Jan 08, 2010 | 9.370 | 9.620 | 9.340 | 9.590 | 433,911 | +0.22(+2.35%) |
Jan 07, 2010 | 9.280 | 9.410 | 9.150 | 9.370 | 638,109 | +0.11(+1.19%) |
Jan 06, 2010 | 9.300 | 9.360 | 9.180 | 9.260 | 174,385 | -0.04(-0.43%) |
Jan 05, 2010 | 9.390 | 9.390 | 9.140 | 9.300 | 153,059 | -0.13(-1.38%) |
Jan 04, 2010 | 9.190 | 9.470 | 9.180 | 9.430 | 161,308 | +0.37(+4.08%) |
Dec 31, 2009 | 9.340 | 9.060 | 9.060 | 9.060 | 154,500 | -0.26(-2.79%) |
Dec 30, 2009 | 9.370 | 9.410 | 9.210 | 9.320 | 106,267 | -0.06(-0.64%) |
Dec 29, 2009 | 9.420 | 9.490 | 9.280 | 9.380 | 130,747 | -0.05(-0.53%) |
Dec 28, 2009 | 9.290 | 9.540 | 9.290 | 9.430 | 145,653 | +0.13(+1.40%) |
Dec 24, 2009 | 9.300 | 9.320 | 9.270 | 9.300 | 27,930 | +0.02(+0.22%) |
Dec 23, 2009 | 9.400 | 9.420 | 9.240 | 9.280 | 180,935 | -0.07(-0.75%) |
Dec 22, 2009 | 9.290 | 9.400 | 9.250 | 9.350 | 206,432 | +0.06(+0.65%) |
Dec 21, 2009 | 9.340 | 9.460 | 9.240 | 9.290 | 220,978 | -0.05(-0.54%) |
Dec 18, 2009 | 8.980 | 9.400 | 8.780 | 9.340 | 728,943 | +0.49(+5.54%) |
Dec 17, 2009 | 8.690 | 8.880 | 8.630 | 8.850 | 202,250 | +0.10(+1.14%) |
Dec 16, 2009 | 8.760 | 8.850 | 8.700 | 8.750 | 145,118 | +0.03(+0.34%) |
Dec 15, 2009 | 9.120 | 9.120 | 8.710 | 8.720 | 218,626 | -0.33(-3.65%) |
Dec 14, 2009 | 8.710 | 9.090 | 8.680 | 9.050 | 319,330 | +0.64(+7.61%) |
Dec 11, 2009 | 8.240 | 8.460 | 8.240 | 8.410 | 112,195 | +0.21(+2.56%) |
Dec 10, 2009 | 8.290 | 8.300 | 8.170 | 8.200 | 234,885 | -0.09(-1.09%) |
Dec 09, 2009 | 8.230 | 8.340 | 8.190 | 8.290 | 110,454 | -0.04(-0.48%) |
Dec 08, 2009 | 8.420 | 8.450 | 8.260 | 8.330 | 135,572 | -0.12(-1.42%) |
Dec 07, 2009 | 8.290 | 8.460 | 8.280 | 8.450 | 137,042 | +0.12(+1.44%) |
Dec 04, 2009 | 8.330 | 8.470 | 8.200 | 8.330 | 289,989 | +0.15(+1.83%) |
Dec 03, 2009 | 8.380 | 8.489 | 8.140 | 8.180 | 198,560 | -0.15(-1.80%) |
Dec 02, 2009 | 8.290 | 8.480 | 8.220 | 8.330 | 224,294 | +0.03(+0.36%) |
Dec 01, 2009 | 8.070 | 8.430 | 7.990 | 8.300 | 217,189 | +0.31(+3.88%) |
Nov 30, 2009 | 8.210 | 8.210 | 7.800 | 7.990 | 310,300 | -0.26(-3.15%) |
Nov 27, 2009 | 8.140 | 8.430 | 8.100 | 8.250 | 95,780 | -0.18(-2.14%) |
Nov 25, 2009 | 8.580 | 8.580 | 8.420 | 8.430 | 108,932 | -0.08(-0.94%) |
Nov 24, 2009 | 8.620 | 8.630 | 8.390 | 8.510 | 203,785 | -0.13(-1.50%) |
Nov 23, 2009 | 8.500 | 8.740 | 8.500 | 8.640 | 275,915 | +0.28(+3.35%) |
Nov 20, 2009 | 8.110 | 8.470 | 8.110 | 8.360 | 178,092 | +0.02(+0.24%) |
Nov 19, 2009 | 8.420 | 8.430 | 8.230 | 8.340 | 262,341 | -0.16(-1.88%) |
Nov 18, 2009 | 8.490 | 8.540 | 8.300 | 8.500 | 169,535 | +0.01(+0.12%) |
Nov 17, 2009 | 8.500 | 8.550 | 8.395 | 8.490 | 193,071 | -0.04(-0.47%) |
Nov 16, 2009 | 8.380 | 8.550 | 8.310 | 8.530 | 335,052 | +0.17(+2.03%) |
Nov 13, 2009 | 8.220 | 8.430 | 8.120 | 8.360 | 139,300 | +0.05(+0.60%) |
Nov 12, 2009 | 8.500 | 8.540 | 8.250 | 8.310 | 171,622 | -0.19(-2.24%) |
Nov 11, 2009 | 8.670 | 8.700 | 8.340 | 8.500 | 173,567 | -0.06(-0.70%) |
Nov 10, 2009 | 8.440 | 8.730 | 8.420 | 8.560 | 332,865 | +0.06(+0.71%) |
Nov 09, 2009 | 8.590 | 8.660 | 8.490 | 8.500 | 150,365 | +0.00(+0.00%) |
Nov 06, 2009 | 8.600 | 8.600 | 8.310 | 8.500 | 306,653 | -0.15(-1.73%) |
Nov 05, 2009 | 8.180 | 8.730 | 8.150 | 8.650 | 261,391 | +0.56(+6.92%) |
Nov 04, 2009 | 8.480 | 8.480 | 8.070 | 8.090 | 235,362 | -0.26(-3.11%) |
Nov 03, 2009 | 8.270 | 8.420 | 8.100 | 8.350 | 191,547 | +0.05(+0.60%) |