Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.355 | 7.402 | 7.287 | 7.300 | 1,334,536 | -0.02(-0.28%) |
Jan 28, 2010 | 7.464 | 7.470 | 7.307 | 7.321 | 560,035 | -0.05(-0.69%) |
Jan 27, 2010 | 7.368 | 7.488 | 7.334 | 7.372 | 949,396 | -0.00(-0.02%) |
Jan 26, 2010 | 7.457 | 7.505 | 7.351 | 7.373 | 496,924 | -0.15(-2.01%) |
Jan 25, 2010 | 7.443 | 7.559 | 7.287 | 7.525 | 887,539 | +0.14(+1.84%) |
Jan 22, 2010 | 7.406 | 7.535 | 7.324 | 7.389 | 984,823 | -0.06(-0.87%) |
Jan 21, 2010 | 7.457 | 7.634 | 7.450 | 7.453 | 1,001,907 | -0.04(-0.55%) |
Jan 20, 2010 | 7.556 | 7.559 | 7.334 | 7.494 | 2,127,805 | -0.16(-2.05%) |
Jan 19, 2010 | 7.705 | 7.780 | 7.620 | 7.651 | 1,195,992 | +0.00(+0.04%) |
Jan 15, 2010 | 7.862 | 7.648 | 7.648 | 7.648 | 3,138,946 | -0.27(-3.44%) |
Jan 14, 2010 | 8.053 | 8.111 | 7.838 | 7.920 | 725,943 | -0.14(-1.69%) |
Jan 13, 2010 | 7.913 | 8.107 | 7.739 | 8.056 | 662,494 | +0.14(+1.76%) |
Jan 12, 2010 | 7.923 | 7.961 | 7.811 | 7.917 | 1,266,829 | -0.13(-1.57%) |
Jan 11, 2010 | 8.022 | 8.056 | 7.964 | 8.043 | 660,629 | +0.03(+0.43%) |
Jan 08, 2010 | 8.032 | 8.121 | 7.988 | 8.008 | 872,946 | -0.07(-0.84%) |
Jan 07, 2010 | 8.240 | 8.240 | 8.025 | 8.077 | 1,055,911 | -0.16(-1.90%) |
Jan 06, 2010 | 8.264 | 8.431 | 8.151 | 8.233 | 799,820 | -0.03(-0.41%) |
Jan 05, 2010 | 8.220 | 8.271 | 8.049 | 8.267 | 813,594 | +0.11(+1.38%) |
Jan 04, 2010 | 8.400 | 8.506 | 8.134 | 8.155 | 1,272,938 | -0.15(-1.76%) |
Dec 31, 2009 | 8.363 | 8.301 | 8.301 | 8.301 | 598,537 | +0.00(+0.04%) |
Dec 30, 2009 | 8.410 | 8.410 | 8.257 | 8.298 | 573,785 | -0.16(-1.89%) |
Dec 29, 2009 | 8.540 | 8.574 | 8.414 | 8.458 | 505,567 | +0.00(+0.04%) |
Dec 28, 2009 | 8.427 | 8.499 | 8.352 | 8.455 | 487,221 | +0.07(+0.81%) |
Dec 24, 2009 | 8.349 | 8.420 | 8.312 | 8.386 | 176,195 | +0.02(+0.29%) |
Dec 23, 2009 | 8.489 | 8.625 | 8.346 | 8.363 | 868,285 | -0.03(-0.41%) |
Dec 22, 2009 | 8.151 | 8.557 | 8.151 | 8.397 | 1,382,713 | +0.26(+3.18%) |
Dec 21, 2009 | 8.022 | 8.165 | 7.964 | 8.138 | 955,129 | +0.24(+3.06%) |
Dec 18, 2009 | 7.896 | 8.019 | 7.825 | 7.896 | 886,488 | +0.03(+0.39%) |
Dec 17, 2009 | 7.842 | 7.882 | 7.688 | 7.865 | 1,245,446 | -0.20(-2.49%) |
Dec 16, 2009 | 7.757 | 8.117 | 7.757 | 8.066 | 2,431,773 | +0.32(+4.13%) |
Dec 15, 2009 | 7.556 | 7.828 | 7.556 | 7.746 | 1,727,548 | +0.13(+1.65%) |
Dec 14, 2009 | 7.501 | 7.627 | 7.498 | 7.620 | 1,688,097 | +0.20(+2.75%) |
Dec 11, 2009 | 7.569 | 7.607 | 7.324 | 7.416 | 2,408,554 | -0.14(-1.85%) |
Dec 10, 2009 | 7.021 | 7.726 | 6.936 | 7.556 | 9,455,997 | +0.73(+10.73%) |
Dec 09, 2009 | 6.745 | 6.898 | 6.674 | 6.824 | 2,052,186 | +0.07(+1.06%) |
Dec 08, 2009 | 6.762 | 6.847 | 6.670 | 6.752 | 1,232,697 | -0.12(-1.73%) |
Dec 07, 2009 | 6.881 | 6.953 | 6.841 | 6.871 | 1,633,244 | -0.01(-0.15%) |
Dec 04, 2009 | 6.895 | 7.028 | 6.830 | 6.881 | 1,769,519 | +0.05(+0.80%) |
Dec 03, 2009 | 6.950 | 6.970 | 6.822 | 6.827 | 1,737,580 | -0.07(-1.04%) |
Dec 02, 2009 | 6.994 | 7.123 | 6.871 | 6.898 | 1,580,166 | +0.03(+0.50%) |
Dec 01, 2009 | 6.691 | 6.912 | 6.667 | 6.864 | 2,067,648 | +0.30(+4.51%) |
Nov 30, 2009 | 6.395 | 6.582 | 6.347 | 6.568 | 1,578,178 | +0.14(+2.23%) |
Nov 27, 2009 | 6.166 | 6.503 | 6.139 | 6.425 | 488,357 | -0.02(-0.37%) |
Nov 25, 2009 | 6.381 | 6.503 | 6.381 | 6.449 | 618,658 | +0.12(+1.83%) |
Nov 24, 2009 | 6.303 | 6.381 | 6.289 | 6.333 | 739,047 | +0.01(+0.22%) |
Nov 23, 2009 | 6.350 | 6.432 | 6.241 | 6.320 | 913,205 | +0.11(+1.70%) |
Nov 20, 2009 | 6.160 | 6.217 | 6.146 | 6.214 | 709,681 | +0.01(+0.11%) |
Nov 19, 2009 | 6.248 | 6.354 | 6.163 | 6.207 | 1,052,360 | -0.10(-1.57%) |
Nov 18, 2009 | 6.316 | 6.381 | 6.275 | 6.306 | 1,396,828 | +0.00(+0.05%) |
Nov 17, 2009 | 6.282 | 6.337 | 6.238 | 6.303 | 823,527 | -0.05(-0.80%) |
Nov 16, 2009 | 6.343 | 6.538 | 6.337 | 6.354 | 1,590,392 | +0.05(+0.76%) |
Nov 13, 2009 | 6.309 | 6.316 | 6.234 | 6.306 | 2,834,030 | +0.04(+0.71%) |
Nov 12, 2009 | 6.429 | 6.463 | 6.221 | 6.262 | 1,596,812 | -0.21(-3.21%) |
Nov 11, 2009 | 6.670 | 6.783 | 6.432 | 6.469 | 1,457,774 | -0.14(-2.06%) |
Nov 10, 2009 | 6.575 | 6.681 | 6.548 | 6.606 | 736,718 | +0.05(+0.73%) |
Nov 09, 2009 | 6.439 | 6.558 | 6.401 | 6.558 | 658,676 | +0.21(+3.27%) |
Nov 06, 2009 | 6.136 | 6.415 | 6.112 | 6.350 | 841,662 | +0.10(+1.58%) |
Nov 05, 2009 | 6.282 | 6.316 | 6.109 | 6.252 | 1,871,914 | +0.10(+1.55%) |
Nov 04, 2009 | 6.207 | 6.286 | 6.061 | 6.156 | 1,740,890 | +0.01(+0.17%) |
Nov 03, 2009 | 6.085 | 6.180 | 6.003 | 6.146 | 1,245,352 | +0.04(+0.73%) |