Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.929 | 7.107 | 6.697 | 6.795 | 691,037 | -0.06(-0.91%) |
Jan 28, 2010 | 6.982 | 7.161 | 6.313 | 6.857 | 1,980,830 | -0.66(-8.79%) |
Jan 27, 2010 | 7.598 | 7.750 | 6.143 | 7.518 | 1,055,930 | -0.19(-2.43%) |
Jan 26, 2010 | 7.750 | 8.009 | 7.670 | 7.706 | 84,466 | -0.09(-1.15%) |
Jan 25, 2010 | 7.679 | 7.911 | 7.384 | 7.795 | 144,400 | +0.21(+2.71%) |
Jan 22, 2010 | 7.956 | 8.018 | 7.393 | 7.590 | 170,582 | -0.35(-4.39%) |
Jan 21, 2010 | 8.348 | 8.465 | 7.938 | 7.938 | 104,429 | -0.38(-4.51%) |
Jan 20, 2010 | 8.572 | 8.759 | 8.054 | 8.313 | 119,626 | -0.38(-4.41%) |
Jan 19, 2010 | 8.473 | 8.831 | 8.366 | 8.697 | 125,024 | +0.27(+3.18%) |
Jan 15, 2010 | 8.822 | 8.429 | 8.429 | 8.429 | 155,563 | -0.35(-3.97%) |
Jan 14, 2010 | 8.447 | 8.866 | 8.447 | 8.777 | 100,215 | +0.31(+3.69%) |
Jan 13, 2010 | 8.545 | 8.545 | 8.322 | 8.465 | 97,790 | -0.05(-0.63%) |
Jan 12, 2010 | 8.634 | 8.634 | 8.313 | 8.518 | 127,031 | -0.20(-2.25%) |
Jan 11, 2010 | 9.152 | 9.152 | 8.688 | 8.715 | 84,328 | -0.33(-3.65%) |
Jan 08, 2010 | 9.009 | 9.116 | 8.982 | 9.045 | 67,576 | -0.04(-0.39%) |
Jan 07, 2010 | 9.045 | 9.161 | 8.759 | 9.081 | 59,826 | +0.05(+0.59%) |
Jan 06, 2010 | 9.134 | 9.215 | 8.947 | 9.027 | 140,074 | -0.15(-1.65%) |
Jan 05, 2010 | 9.304 | 9.366 | 9.063 | 9.179 | 163,672 | -0.07(-0.77%) |
Jan 04, 2010 | 8.786 | 9.259 | 8.715 | 9.250 | 122,642 | +0.66(+7.69%) |
Dec 31, 2009 | 8.616 | 8.590 | 8.590 | 8.590 | 119,164 | -0.01(-0.10%) |
Dec 30, 2009 | 8.447 | 8.598 | 8.286 | 8.598 | 73,982 | +0.06(+0.73%) |
Dec 29, 2009 | 8.554 | 8.589 | 8.366 | 8.536 | 37,110 | +0.04(+0.53%) |
Dec 28, 2009 | 8.545 | 8.625 | 8.313 | 8.491 | 68,733 | -0.03(-0.31%) |
Dec 24, 2009 | 8.661 | 8.661 | 8.384 | 8.518 | 39,885 | -0.07(-0.83%) |
Dec 23, 2009 | 8.420 | 8.715 | 8.322 | 8.590 | 99,693 | +0.27(+3.22%) |
Dec 22, 2009 | 8.107 | 8.424 | 8.107 | 8.322 | 143,746 | +0.24(+2.98%) |
Dec 21, 2009 | 8.134 | 8.304 | 7.947 | 8.081 | 81,615 | +0.00(+0.00%) |
Dec 18, 2009 | 8.241 | 8.295 | 7.741 | 8.081 | 338,350 | +0.01(+0.11%) |
Dec 17, 2009 | 8.116 | 8.420 | 7.991 | 8.072 | 97,650 | -0.10(-1.20%) |
Dec 16, 2009 | 8.295 | 8.366 | 8.098 | 8.170 | 156,169 | +0.00(+0.00%) |
Dec 15, 2009 | 8.241 | 8.652 | 8.054 | 8.170 | 145,573 | -0.08(-0.97%) |
Dec 14, 2009 | 8.134 | 8.295 | 8.134 | 8.250 | 65,253 | +0.15(+1.87%) |
Dec 11, 2009 | 8.027 | 8.295 | 7.840 | 8.098 | 72,099 | +0.11(+1.34%) |
Dec 10, 2009 | 8.366 | 8.429 | 7.938 | 7.991 | 118,425 | -0.35(-4.18%) |
Dec 09, 2009 | 8.625 | 8.688 | 8.268 | 8.340 | 151,837 | -0.30(-3.51%) |
Dec 08, 2009 | 8.545 | 8.822 | 8.545 | 8.643 | 68,241 | -0.02(-0.21%) |
Dec 07, 2009 | 8.625 | 8.795 | 8.572 | 8.661 | 61,144 | +0.01(+0.10%) |
Dec 04, 2009 | 8.402 | 8.670 | 8.295 | 8.652 | 163,794 | +0.40(+4.87%) |
Dec 03, 2009 | 8.482 | 8.554 | 8.215 | 8.250 | 92,995 | -0.21(-2.53%) |
Dec 02, 2009 | 8.411 | 8.581 | 8.232 | 8.465 | 127,410 | -0.07(-0.84%) |
Dec 01, 2009 | 8.366 | 8.598 | 8.322 | 8.536 | 109,822 | +0.26(+3.13%) |
Nov 30, 2009 | 8.250 | 8.482 | 7.822 | 8.277 | 177,735 | +0.04(+0.54%) |
Nov 27, 2009 | 8.420 | 8.518 | 8.107 | 8.232 | 70,493 | -0.44(-5.05%) |
Nov 25, 2009 | 8.893 | 8.911 | 8.652 | 8.670 | 88,730 | -0.13(-1.52%) |
Nov 24, 2009 | 8.848 | 8.920 | 8.476 | 8.804 | 100,957 | -0.06(-0.70%) |
Nov 23, 2009 | 8.822 | 9.268 | 8.768 | 8.866 | 166,077 | +0.24(+2.80%) |
Nov 20, 2009 | 8.527 | 8.840 | 8.438 | 8.625 | 83,174 | +0.04(+0.42%) |
Nov 19, 2009 | 9.232 | 9.232 | 8.554 | 8.590 | 144,726 | -0.61(-6.60%) |
Nov 18, 2009 | 8.840 | 9.241 | 8.840 | 9.197 | 168,062 | +0.34(+3.83%) |
Nov 17, 2009 | 8.920 | 8.920 | 8.652 | 8.857 | 85,365 | -0.10(-1.10%) |
Nov 16, 2009 | 8.411 | 8.956 | 8.411 | 8.956 | 239,448 | +0.69(+8.32%) |
Nov 13, 2009 | 8.072 | 8.482 | 7.848 | 8.268 | 243,146 | +0.15(+1.87%) |
Nov 12, 2009 | 8.429 | 8.607 | 8.072 | 8.116 | 183,785 | -0.37(-4.32%) |
Nov 11, 2009 | 8.357 | 8.590 | 8.232 | 8.482 | 139,206 | +0.27(+3.26%) |
Nov 10, 2009 | 8.322 | 8.465 | 8.063 | 8.215 | 170,776 | -0.15(-1.81%) |
Nov 09, 2009 | 8.465 | 8.491 | 8.107 | 8.366 | 134,902 | -0.02(-0.21%) |
Nov 06, 2009 | 8.223 | 8.554 | 8.036 | 8.384 | 151,527 | +0.04(+0.43%) |
Nov 05, 2009 | 7.482 | 8.393 | 7.420 | 8.348 | 258,396 | +0.99(+13.47%) |
Nov 04, 2009 | 8.063 | 8.063 | 7.313 | 7.357 | 250,095 | -0.66(-8.24%) |
Nov 03, 2009 | 7.929 | 8.206 | 7.866 | 8.018 | 134,335 | +0.04(+0.45%) |