Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.238 | 9.300 | 9.040 | 9.112 | 465,556 | -0.06(-0.68%) |
Jan 28, 2010 | 9.323 | 9.542 | 9.031 | 9.175 | 437,403 | -0.09(-0.92%) |
Jan 27, 2010 | 8.987 | 9.278 | 8.969 | 9.260 | 1,044,963 | +0.25(+2.78%) |
Jan 26, 2010 | 9.090 | 9.220 | 8.978 | 9.009 | 147,776 | -0.14(-1.52%) |
Jan 25, 2010 | 9.076 | 9.229 | 8.973 | 9.148 | 205,230 | +0.16(+1.79%) |
Jan 22, 2010 | 9.251 | 9.323 | 8.879 | 8.987 | 225,431 | -0.27(-2.90%) |
Jan 21, 2010 | 9.659 | 9.703 | 9.130 | 9.255 | 217,697 | -0.36(-3.73%) |
Jan 20, 2010 | 9.753 | 9.842 | 9.511 | 9.614 | 585,186 | -0.26(-2.59%) |
Jan 19, 2010 | 9.815 | 9.927 | 9.802 | 9.869 | 405,085 | +0.07(+0.73%) |
Jan 15, 2010 | 9.972 | 9.798 | 9.798 | 9.798 | 338,401 | -0.16(-1.62%) |
Jan 14, 2010 | 10.08 | 10.13 | 9.941 | 9.959 | 466,397 | -0.20(-1.98%) |
Jan 13, 2010 | 10.40 | 10.44 | 10.14 | 10.16 | 341,689 | -0.23(-2.24%) |
Jan 12, 2010 | 10.38 | 10.53 | 10.21 | 10.39 | 126,527 | -0.10(-0.94%) |
Jan 11, 2010 | 10.53 | 10.57 | 10.48 | 10.49 | 119,846 | +0.05(+0.47%) |
Jan 08, 2010 | 10.74 | 10.74 | 10.28 | 10.44 | 192,453 | -0.31(-2.87%) |
Jan 07, 2010 | 10.68 | 10.85 | 10.56 | 10.75 | 322,184 | +0.05(+0.50%) |
Jan 06, 2010 | 10.50 | 10.76 | 10.50 | 10.70 | 204,304 | +0.21(+2.01%) |
Jan 05, 2010 | 10.55 | 10.55 | 10.36 | 10.49 | 312,210 | -0.08(-0.76%) |
Jan 04, 2010 | 10.39 | 10.60 | 10.34 | 10.57 | 258,997 | +0.34(+3.28%) |
Dec 31, 2009 | 10.17 | 10.23 | 10.23 | 10.23 | 298,891 | +0.09(+0.84%) |
Dec 30, 2009 | 10.05 | 10.18 | 9.968 | 10.15 | 284,114 | +0.02(+0.22%) |
Dec 29, 2009 | 10.11 | 10.15 | 10.08 | 10.12 | 181,216 | +0.01(+0.09%) |
Dec 28, 2009 | 9.878 | 10.12 | 9.878 | 10.12 | 342,004 | +0.22(+2.26%) |
Dec 24, 2009 | 9.712 | 9.927 | 9.694 | 9.892 | 83,781 | +0.22(+2.22%) |
Dec 23, 2009 | 9.435 | 9.721 | 9.421 | 9.677 | 190,268 | +0.24(+2.52%) |
Dec 22, 2009 | 9.332 | 9.470 | 9.314 | 9.439 | 135,512 | +0.10(+1.06%) |
Dec 21, 2009 | 9.139 | 9.358 | 9.112 | 9.341 | 191,361 | +0.23(+2.51%) |
Dec 18, 2009 | 9.027 | 9.139 | 8.893 | 9.112 | 703,044 | +0.20(+2.26%) |
Dec 17, 2009 | 8.825 | 8.937 | 8.758 | 8.911 | 376,723 | +0.07(+0.81%) |
Dec 16, 2009 | 8.888 | 8.911 | 8.767 | 8.839 | 291,897 | +0.06(+0.66%) |
Dec 15, 2009 | 8.794 | 8.854 | 8.776 | 8.781 | 237,396 | -0.07(-0.76%) |
Dec 14, 2009 | 8.736 | 8.848 | 8.688 | 8.848 | 369,801 | -0.00(-0.05%) |
Dec 11, 2009 | 8.803 | 8.906 | 8.727 | 8.852 | 197,482 | +0.13(+1.49%) |
Dec 10, 2009 | 8.794 | 8.897 | 8.669 | 8.722 | 168,287 | -0.05(-0.56%) |
Dec 09, 2009 | 8.807 | 8.852 | 8.713 | 8.772 | 195,214 | -0.05(-0.61%) |
Dec 08, 2009 | 8.745 | 8.879 | 8.597 | 8.825 | 166,624 | -0.05(-0.56%) |
Dec 07, 2009 | 8.973 | 9.005 | 8.754 | 8.875 | 148,880 | -0.10(-1.10%) |
Dec 04, 2009 | 8.902 | 9.063 | 8.718 | 8.973 | 349,031 | +0.27(+3.09%) |
Dec 03, 2009 | 8.624 | 8.848 | 8.566 | 8.704 | 343,006 | +0.09(+1.04%) |
Dec 02, 2009 | 8.731 | 8.866 | 8.525 | 8.615 | 194,408 | -0.10(-1.13%) |
Dec 01, 2009 | 8.691 | 8.794 | 8.552 | 8.713 | 385,029 | +0.14(+1.62%) |
Nov 30, 2009 | 8.588 | 8.606 | 8.359 | 8.575 | 340,372 | -0.00(-0.05%) |
Nov 27, 2009 | 8.718 | 8.718 | 8.517 | 8.579 | 124,291 | -0.41(-4.58%) |
Nov 25, 2009 | 9.085 | 9.161 | 8.973 | 8.991 | 125,270 | -0.10(-1.13%) |
Nov 24, 2009 | 9.453 | 9.453 | 9.018 | 9.094 | 399,099 | -0.38(-4.02%) |
Nov 23, 2009 | 9.439 | 9.668 | 9.390 | 9.475 | 239,057 | +0.21(+2.27%) |
Nov 20, 2009 | 9.229 | 9.399 | 9.175 | 9.264 | 274,468 | -0.03(-0.34%) |
Nov 19, 2009 | 9.381 | 9.381 | 9.112 | 9.296 | 267,642 | -0.24(-2.49%) |
Nov 18, 2009 | 9.757 | 9.757 | 9.367 | 9.533 | 270,250 | -0.22(-2.30%) |
Nov 17, 2009 | 9.829 | 9.918 | 9.717 | 9.757 | 298,266 | -0.10(-1.00%) |
Nov 16, 2009 | 9.833 | 10.15 | 9.766 | 9.856 | 458,589 | +0.15(+1.52%) |
Nov 13, 2009 | 9.511 | 9.744 | 9.399 | 9.708 | 319,833 | +0.16(+1.64%) |
Nov 12, 2009 | 9.466 | 9.686 | 9.390 | 9.551 | 395,862 | +0.11(+1.14%) |
Nov 11, 2009 | 9.175 | 9.560 | 9.117 | 9.444 | 295,045 | +0.39(+4.36%) |
Nov 10, 2009 | 8.924 | 9.121 | 8.888 | 9.049 | 263,307 | +0.04(+0.45%) |
Nov 09, 2009 | 8.964 | 9.045 | 8.848 | 9.009 | 273,421 | +0.15(+1.67%) |
Nov 06, 2009 | 8.767 | 8.942 | 8.597 | 8.861 | 192,002 | +0.00(+0.05%) |
Nov 05, 2009 | 8.633 | 8.879 | 8.507 | 8.857 | 350,289 | +0.34(+4.00%) |
Nov 04, 2009 | 8.651 | 8.740 | 8.476 | 8.516 | 563,607 | -0.07(-0.83%) |
Nov 03, 2009 | 8.624 | 8.763 | 8.525 | 8.588 | 535,455 | -0.16(-1.79%) |