Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.340 | 8.405 | 8.330 | 8.370 | 29,642 | +0.05(+0.64%) |
Jan 28, 2010 | 8.340 | 8.365 | 8.317 | 8.317 | 57,998 | -0.07(-0.84%) |
Jan 27, 2010 | 8.329 | 8.388 | 8.323 | 8.388 | 24,290 | +0.06(+0.71%) |
Jan 26, 2010 | 8.334 | 8.334 | 8.305 | 8.329 | 59,690 | +0.01(+0.14%) |
Jan 25, 2010 | 8.317 | 8.334 | 8.311 | 8.317 | 60,059 | -0.02(-0.21%) |
Jan 22, 2010 | 8.370 | 8.370 | 8.323 | 8.334 | 43,424 | +0.01(+0.07%) |
Jan 21, 2010 | 8.346 | 8.352 | 8.329 | 8.329 | 21,434 | -0.01(-0.07%) |
Jan 20, 2010 | 8.352 | 8.358 | 8.305 | 8.334 | 50,770 | -0.02(-0.21%) |
Jan 19, 2010 | 8.352 | 8.376 | 8.310 | 8.352 | 40,770 | -0.02(-0.21%) |
Jan 15, 2010 | 8.358 | 8.370 | 8.370 | 8.370 | 44,048 | +0.03(+0.35%) |
Jan 14, 2010 | 8.340 | 8.364 | 8.323 | 8.340 | 44,602 | -0.03(-0.42%) |
Jan 13, 2010 | 8.323 | 8.376 | 8.264 | 8.375 | 52,219 | +0.03(+0.35%) |
Jan 12, 2010 | 8.293 | 8.346 | 8.293 | 8.346 | 92,638 | +0.00(+0.00%) |
Jan 11, 2010 | 8.381 | 8.394 | 8.299 | 8.346 | 58,057 | +0.00(+0.00%) |
Jan 08, 2010 | 8.275 | 8.394 | 8.264 | 8.346 | 61,320 | +0.08(+0.93%) |
Jan 07, 2010 | 8.258 | 8.281 | 8.222 | 8.270 | 27,867 | +0.04(+0.50%) |
Jan 06, 2010 | 8.246 | 8.264 | 8.205 | 8.228 | 20,538 | -0.01(-0.14%) |
Jan 05, 2010 | 8.299 | 8.299 | 8.116 | 8.240 | 42,369 | +0.03(+0.36%) |
Jan 04, 2010 | 8.211 | 8.222 | 8.146 | 8.211 | 54,509 | +0.00(+0.05%) |
Dec 31, 2009 | 8.205 | 8.207 | 8.207 | 8.207 | 84,708 | -0.03(-0.33%) |
Dec 30, 2009 | 8.205 | 8.252 | 8.205 | 8.234 | 50,884 | -0.02(-0.21%) |
Dec 29, 2009 | 8.234 | 8.252 | 8.211 | 8.252 | 61,620 | +0.00(+0.00%) |
Dec 28, 2009 | 8.199 | 8.264 | 8.187 | 8.252 | 83,493 | +0.08(+0.94%) |
Dec 24, 2009 | 8.175 | 8.175 | 8.128 | 8.175 | 43,770 | +0.01(+0.14%) |
Dec 23, 2009 | 8.146 | 8.175 | 8.110 | 8.163 | 101,458 | +0.01(+0.14%) |
Dec 22, 2009 | 8.069 | 8.157 | 8.069 | 8.152 | 71,270 | +0.01(+0.14%) |
Dec 21, 2009 | 8.087 | 8.157 | 8.087 | 8.140 | 65,730 | -0.01(-0.07%) |
Dec 18, 2009 | 8.087 | 8.146 | 8.082 | 8.146 | 38,352 | +0.08(+0.94%) |
Dec 17, 2009 | 8.092 | 8.110 | 8.063 | 8.070 | 42,986 | -0.04(-0.51%) |
Dec 16, 2009 | 8.039 | 8.134 | 7.998 | 8.111 | 95,723 | -0.00(-0.06%) |
Dec 15, 2009 | 8.175 | 8.175 | 8.104 | 8.116 | 92,945 | -0.03(-0.36%) |
Dec 14, 2009 | 8.128 | 8.163 | 8.110 | 8.146 | 88,699 | +0.03(+0.41%) |
Dec 11, 2009 | 8.157 | 8.157 | 7.998 | 8.113 | 117,520 | -0.06(-0.69%) |
Dec 10, 2009 | 8.110 | 8.169 | 8.075 | 8.169 | 69,638 | +0.08(+1.02%) |
Dec 09, 2009 | 8.116 | 8.116 | 8.087 | 8.087 | 80,527 | -0.01(-0.07%) |
Dec 08, 2009 | 8.087 | 8.116 | 8.075 | 8.092 | 73,304 | +0.01(+0.15%) |
Dec 07, 2009 | 8.075 | 8.087 | 8.039 | 8.081 | 47,294 | +0.04(+0.51%) |
Dec 04, 2009 | 8.081 | 8.087 | 8.033 | 8.039 | 78,260 | -0.03(-0.37%) |
Dec 03, 2009 | 7.998 | 8.081 | 7.998 | 8.069 | 67,831 | +0.04(+0.44%) |
Dec 02, 2009 | 8.116 | 8.116 | 8.016 | 8.033 | 56,598 | +0.03(+0.37%) |
Dec 01, 2009 | 8.028 | 8.039 | 7.998 | 8.004 | 55,619 | +0.02(+0.30%) |
Nov 30, 2009 | 7.969 | 7.992 | 7.968 | 7.980 | 44,565 | +0.01(+0.15%) |
Nov 27, 2009 | 7.957 | 7.969 | 7.910 | 7.969 | 29,732 | +0.01(+0.15%) |
Nov 25, 2009 | 7.904 | 7.957 | 7.880 | 7.957 | 37,749 | +0.08(+0.97%) |
Nov 24, 2009 | 7.898 | 7.933 | 7.862 | 7.880 | 52,060 | -0.03(-0.37%) |
Nov 23, 2009 | 7.910 | 7.945 | 7.897 | 7.910 | 31,130 | +0.00(+0.00%) |
Nov 20, 2009 | 7.904 | 7.915 | 7.865 | 7.910 | 50,005 | +0.01(+0.07%) |
Nov 19, 2009 | 7.898 | 7.904 | 7.821 | 7.904 | 38,012 | +0.03(+0.37%) |
Nov 18, 2009 | 7.904 | 7.904 | 7.821 | 7.874 | 62,931 | +0.05(+0.68%) |
Nov 17, 2009 | 7.827 | 7.845 | 7.756 | 7.821 | 59,004 | +0.00(+0.00%) |
Nov 16, 2009 | 7.756 | 7.884 | 7.756 | 7.821 | 36,517 | +0.03(+0.38%) |
Nov 13, 2009 | 7.803 | 7.845 | 7.791 | 7.791 | 37,602 | +0.00(+0.00%) |
Nov 12, 2009 | 7.880 | 7.904 | 7.791 | 7.791 | 38,765 | -0.09(-1.12%) |
Nov 11, 2009 | 7.915 | 7.927 | 7.868 | 7.880 | 48,212 | -0.04(-0.45%) |
Nov 10, 2009 | 7.809 | 7.969 | 7.809 | 7.915 | 84,943 | -0.08(-0.96%) |
Nov 09, 2009 | 7.974 | 8.010 | 7.969 | 7.992 | 69,813 | -0.01(-0.15%) |
Nov 06, 2009 | 8.004 | 8.004 | 7.980 | 8.004 | 66,872 | +0.00(+0.00%) |
Nov 05, 2009 | 8.028 | 8.028 | 7.989 | 8.004 | 79,207 | +0.02(+0.30%) |
Nov 04, 2009 | 7.986 | 8.122 | 7.969 | 7.980 | 100,260 | +0.01(+0.15%) |
Nov 03, 2009 | 7.969 | 8.039 | 7.963 | 7.969 | 32,180 | +0.02(+0.30%) |