Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.400 | 9.400 | 9.250 | 9.320 | 3,490 | -0.08(-0.90%) |
Jan 28, 2010 | 9.250 | 9.440 | 9.250 | 9.405 | 1,375 | +0.12(+1.35%) |
Jan 27, 2010 | 9.350 | 9.490 | 9.250 | 9.280 | 7,755 | -0.07(-0.75%) |
Jan 26, 2010 | 9.540 | 9.540 | 9.200 | 9.350 | 842 | -0.30(-3.07%) |
Jan 25, 2010 | 9.500 | 9.940 | 9.450 | 9.646 | 6,135 | +0.25(+2.62%) |
Jan 22, 2010 | 9.460 | 9.600 | 9.300 | 9.400 | 2,270 | -0.01(-0.11%) |
Jan 21, 2010 | 9.600 | 9.600 | 9.280 | 9.410 | 3,600 | -0.18(-1.88%) |
Jan 20, 2010 | 9.480 | 9.650 | 9.000 | 9.590 | 8,330 | +0.06(+0.68%) |
Jan 19, 2010 | 9.800 | 9.850 | 9.250 | 9.525 | 18,641 | -1.11(-10.40%) |
Jan 15, 2010 | 10.96 | 10.63 | 10.63 | 10.63 | 4,600 | -0.16(-1.46%) |
Jan 14, 2010 | 10.72 | 10.79 | 10.54 | 10.79 | 300 | +0.04(+0.35%) |
Jan 13, 2010 | 10.77 | 10.90 | 10.26 | 10.75 | 10,096 | +0.01(+0.05%) |
Jan 12, 2010 | 10.54 | 10.91 | 10.50 | 10.74 | 6,050 | +0.21(+1.94%) |
Jan 11, 2010 | 10.60 | 10.65 | 10.31 | 10.54 | 1,700 | +0.37(+3.64%) |
Jan 08, 2010 | 10.61 | 10.68 | 9.490 | 10.17 | 12,445 | -0.51(-4.78%) |
Jan 07, 2010 | 10.12 | 10.68 | 9.630 | 10.68 | 10,790 | +0.51(+5.02%) |
Jan 06, 2010 | 10.93 | 10.24 | 9.900 | 10.17 | 8,133 | +0.32(+3.25%) |
Jan 05, 2010 | 9.500 | 9.850 | 9.470 | 9.850 | 9,036 | +0.38(+4.01%) |
Jan 04, 2010 | 9.570 | 9.570 | 9.470 | 9.470 | 3,300 | +0.05(+0.50%) |
Dec 31, 2009 | 9.450 | 9.423 | 9.423 | 9.423 | 2,900 | -0.03(-0.28%) |
Dec 30, 2009 | 9.440 | 9.480 | 9.385 | 9.450 | 3,350 | +0.14(+1.50%) |
Dec 29, 2009 | 9.260 | 9.480 | 9.260 | 9.310 | 1,800 | +0.09(+0.98%) |
Dec 28, 2009 | 9.000 | 9.350 | 8.970 | 9.220 | 13,378 | +0.23(+2.56%) |
Dec 23, 2009 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | -0.00(-0.00%) |
Dec 22, 2009 | 8.780 | 8.990 | 8.780 | 8.990 | 1,100 | +0.24(+2.74%) |
Dec 21, 2009 | 8.670 | 8.889 | 8.150 | 8.750 | 2,740 | -0.25(-2.78%) |
Dec 18, 2009 | 8.360 | 9.000 | 8.220 | 9.000 | 4,445 | +0.65(+7.78%) |
Dec 17, 2009 | 8.330 | 8.549 | 8.290 | 8.350 | 11,534 | -0.20(-2.34%) |
Dec 16, 2009 | 8.650 | 8.670 | 8.000 | 8.550 | 8,300 | -0.26(-2.95%) |
Dec 15, 2009 | 8.800 | 9.050 | 8.790 | 8.810 | 1,800 | +0.21(+2.44%) |
Dec 14, 2009 | 8.750 | 9.608 | 8.600 | 8.600 | 4,734 | -0.11(-1.26%) |
Dec 11, 2009 | 8.780 | 8.780 | 8.710 | 8.710 | 800 | -0.08(-0.91%) |
Dec 10, 2009 | 8.790 | 8.790 | 8.790 | 8.790 | 200 | +0.09(+1.03%) |
Dec 07, 2009 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.10(+1.16%) |
Dec 04, 2009 | 8.750 | 8.850 | 8.600 | 8.600 | 1,743 | +0.00(+0.00%) |
Dec 03, 2009 | 8.611 | 8.611 | 8.600 | 8.600 | 435 | +0.00(+0.00%) |
Dec 02, 2009 | 8.590 | 8.640 | 8.590 | 8.600 | 4,948 | +0.00(+0.00%) |
Dec 01, 2009 | 8.690 | 8.775 | 8.530 | 8.600 | 1,187 | -0.09(-1.04%) |
Nov 30, 2009 | 8.930 | 8.930 | 8.610 | 8.690 | 1,715 | -0.23(-2.58%) |
Nov 27, 2009 | 8.930 | 9.300 | 8.920 | 8.920 | 1,400 | +0.12(+1.36%) |
Nov 24, 2009 | 8.930 | 8.800 | 8.800 | 8.800 | 2,400 | -0.11(-1.23%) |
Nov 23, 2009 | 8.920 | 8.920 | 8.900 | 8.910 | 1,184 | +0.01(+0.06%) |
Nov 20, 2009 | 8.630 | 8.905 | 8.520 | 8.905 | 1,800 | +0.30(+3.55%) |
Nov 19, 2009 | 8.890 | 8.890 | 8.310 | 8.600 | 1,736 | -0.53(-5.81%) |
Nov 18, 2009 | 9.000 | 9.130 | 8.760 | 9.130 | 2,200 | +0.13(+1.44%) |
Nov 17, 2009 | 9.120 | 9.120 | 8.760 | 9.000 | 1,707 | -0.05(-0.55%) |
Nov 16, 2009 | 9.030 | 9.900 | 8.750 | 9.050 | 17,568 | +0.06(+0.67%) |
Nov 13, 2009 | 8.220 | 9.000 | 8.200 | 8.990 | 13,830 | +1.18(+15.11%) |
Nov 12, 2009 | 8.000 | 8.000 | 7.750 | 7.810 | 1,343 | -0.21(-2.62%) |
Nov 11, 2009 | 8.000 | 8.100 | 8.000 | 8.020 | 2,400 | +0.07(+0.88%) |
Nov 10, 2009 | 7.850 | 8.150 | 7.850 | 7.950 | 2,446 | +0.10(+1.27%) |
Nov 09, 2009 | 7.730 | 8.310 | 7.610 | 7.850 | 4,700 | +0.45(+6.08%) |
Nov 06, 2009 | 7.550 | 8.080 | 7.400 | 7.400 | 1,200 | +0.00(+0.00%) |
Nov 05, 2009 | 7.420 | 7.420 | 7.400 | 7.400 | 700 | +0.00(+0.00%) |
Nov 04, 2009 | 7.410 | 7.470 | 7.310 | 7.400 | 1,500 | -0.03(-0.40%) |
Nov 03, 2009 | 7.470 | 7.470 | 7.430 | 7.430 | 1,100 | +0.03(+0.41%) |