Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.928 | 9.147 | 8.881 | 8.966 | 227,398 | +0.06(+0.69%) |
Jan 28, 2010 | 9.017 | 9.017 | 8.785 | 8.905 | 235,525 | -0.11(-1.18%) |
Jan 27, 2010 | 8.778 | 9.058 | 8.778 | 9.010 | 113,967 | +0.15(+1.74%) |
Jan 26, 2010 | 8.693 | 8.963 | 8.601 | 8.857 | 206,357 | +0.16(+1.81%) |
Jan 25, 2010 | 8.683 | 8.771 | 8.563 | 8.700 | 116,493 | +0.09(+1.03%) |
Jan 22, 2010 | 8.631 | 8.741 | 8.553 | 8.611 | 240,140 | -0.05(-0.63%) |
Jan 21, 2010 | 8.922 | 8.925 | 8.454 | 8.665 | 230,703 | -0.26(-2.91%) |
Jan 20, 2010 | 9.055 | 9.055 | 8.717 | 8.925 | 132,786 | -0.24(-2.61%) |
Jan 19, 2010 | 8.987 | 9.171 | 8.912 | 9.164 | 139,370 | +0.22(+2.48%) |
Jan 15, 2010 | 9.099 | 8.942 | 8.942 | 8.942 | 275,498 | -0.12(-1.32%) |
Jan 14, 2010 | 9.041 | 9.096 | 8.952 | 9.062 | 66,930 | +0.00(+0.00%) |
Jan 13, 2010 | 9.010 | 9.092 | 8.853 | 9.062 | 86,446 | +0.12(+1.30%) |
Jan 12, 2010 | 8.973 | 9.072 | 8.898 | 8.946 | 96,052 | -0.11(-1.17%) |
Jan 11, 2010 | 9.229 | 9.256 | 8.911 | 9.051 | 126,954 | -0.11(-1.23%) |
Jan 08, 2010 | 9.263 | 9.335 | 8.990 | 9.164 | 117,152 | -0.11(-1.18%) |
Jan 07, 2010 | 9.250 | 9.335 | 8.993 | 9.273 | 103,948 | -0.01(-0.11%) |
Jan 06, 2010 | 9.407 | 9.468 | 9.174 | 9.284 | 167,614 | -0.14(-1.45%) |
Jan 05, 2010 | 9.741 | 9.776 | 9.342 | 9.420 | 154,700 | -0.33(-3.40%) |
Jan 04, 2010 | 9.558 | 9.806 | 9.537 | 9.752 | 141,660 | +0.34(+3.65%) |
Dec 31, 2009 | 9.707 | 9.408 | 9.408 | 9.408 | 101,947 | -0.28(-2.88%) |
Dec 30, 2009 | 9.456 | 9.690 | 9.425 | 9.687 | 129,452 | +0.16(+1.68%) |
Dec 29, 2009 | 9.564 | 9.578 | 9.340 | 9.527 | 79,903 | -0.04(-0.43%) |
Dec 28, 2009 | 9.707 | 9.707 | 9.452 | 9.568 | 115,573 | -0.13(-1.33%) |
Dec 24, 2009 | 9.476 | 9.758 | 9.476 | 9.697 | 76,393 | +0.28(+2.96%) |
Dec 23, 2009 | 8.863 | 9.462 | 8.809 | 9.418 | 199,949 | +0.57(+6.42%) |
Dec 22, 2009 | 8.918 | 9.081 | 8.645 | 8.850 | 213,843 | +0.36(+4.29%) |
Dec 21, 2009 | 8.451 | 8.601 | 8.451 | 8.485 | 169,538 | +0.06(+0.77%) |
Dec 18, 2009 | 8.543 | 8.543 | 8.237 | 8.421 | 749,964 | -0.04(-0.44%) |
Dec 17, 2009 | 8.601 | 8.601 | 8.251 | 8.458 | 112,735 | -0.22(-2.51%) |
Dec 16, 2009 | 8.662 | 8.717 | 8.537 | 8.676 | 100,011 | +0.09(+0.99%) |
Dec 15, 2009 | 8.799 | 8.877 | 8.571 | 8.591 | 123,794 | -0.21(-2.36%) |
Dec 14, 2009 | 8.673 | 8.809 | 8.642 | 8.799 | 110,823 | +0.16(+1.81%) |
Dec 11, 2009 | 8.679 | 8.703 | 8.554 | 8.642 | 67,267 | +0.01(+0.16%) |
Dec 10, 2009 | 8.645 | 8.741 | 8.543 | 8.628 | 153,006 | -0.00(-0.04%) |
Dec 09, 2009 | 8.581 | 8.673 | 8.482 | 8.632 | 63,339 | +0.09(+1.00%) |
Dec 08, 2009 | 8.523 | 8.731 | 8.459 | 8.547 | 120,621 | -0.07(-0.79%) |
Dec 07, 2009 | 8.543 | 8.693 | 8.543 | 8.615 | 72,227 | +0.09(+1.04%) |
Dec 04, 2009 | 8.366 | 8.669 | 8.322 | 8.526 | 148,411 | +0.39(+4.81%) |
Dec 03, 2009 | 8.308 | 8.417 | 8.101 | 8.135 | 86,414 | -0.10(-1.20%) |
Dec 02, 2009 | 8.006 | 8.278 | 7.975 | 8.234 | 138,487 | +0.21(+2.63%) |
Dec 01, 2009 | 8.142 | 8.203 | 7.931 | 8.023 | 307,596 | -0.03(-0.34%) |
Nov 30, 2009 | 7.968 | 8.063 | 7.692 | 8.050 | 297,742 | +0.07(+0.94%) |
Nov 27, 2009 | 8.135 | 8.165 | 7.975 | 7.975 | 122,633 | -0.25(-3.02%) |
Nov 25, 2009 | 8.268 | 8.298 | 8.169 | 8.223 | 124,464 | -0.03(-0.33%) |
Nov 24, 2009 | 8.319 | 8.319 | 8.091 | 8.251 | 105,255 | -0.06(-0.78%) |
Nov 23, 2009 | 8.288 | 8.567 | 8.230 | 8.315 | 223,085 | +0.14(+1.66%) |
Nov 20, 2009 | 8.026 | 8.200 | 7.971 | 8.179 | 141,157 | +0.14(+1.69%) |
Nov 19, 2009 | 8.274 | 8.274 | 7.852 | 8.043 | 208,287 | -0.32(-3.79%) |
Nov 18, 2009 | 8.424 | 8.424 | 8.145 | 8.360 | 87,698 | -0.05(-0.57%) |
Nov 17, 2009 | 8.455 | 8.528 | 8.196 | 8.407 | 181,366 | -0.11(-1.28%) |
Nov 16, 2009 | 8.070 | 8.523 | 8.070 | 8.516 | 182,415 | +0.53(+6.70%) |
Nov 13, 2009 | 8.002 | 8.206 | 7.852 | 7.982 | 133,454 | +0.12(+1.47%) |
Nov 12, 2009 | 8.040 | 8.148 | 7.835 | 7.866 | 133,665 | -0.21(-2.65%) |
Nov 11, 2009 | 8.108 | 8.261 | 7.999 | 8.080 | 148,047 | +0.07(+0.94%) |
Nov 10, 2009 | 8.029 | 8.271 | 7.927 | 8.006 | 132,937 | -0.10(-1.18%) |
Nov 09, 2009 | 8.060 | 8.217 | 7.978 | 8.101 | 123,051 | +0.14(+1.80%) |
Nov 06, 2009 | 7.910 | 8.118 | 7.784 | 7.958 | 235,228 | -0.05(-0.60%) |
Nov 05, 2009 | 7.502 | 8.159 | 7.502 | 8.006 | 377,411 | +0.64(+8.64%) |
Nov 04, 2009 | 7.703 | 7.723 | 7.355 | 7.369 | 219,354 | -0.29(-3.73%) |
Nov 03, 2009 | 7.505 | 7.665 | 7.471 | 7.655 | 131,280 | +0.09(+1.17%) |