Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.909 | 7.949 | 7.765 | 7.799 | 63,178 | -0.09(-1.17%) |
Jan 28, 2010 | 7.830 | 7.952 | 7.777 | 7.891 | 93,283 | +0.02(+0.19%) |
Jan 27, 2010 | 8.155 | 8.222 | 7.817 | 7.876 | 206,213 | -0.34(-4.12%) |
Jan 26, 2010 | 8.240 | 8.308 | 8.144 | 8.214 | 130,150 | -0.11(-1.27%) |
Jan 25, 2010 | 8.366 | 8.366 | 8.222 | 8.320 | 140,480 | -0.01(-0.15%) |
Jan 22, 2010 | 8.299 | 8.415 | 8.277 | 8.332 | 130,153 | -0.00(-0.03%) |
Jan 21, 2010 | 8.357 | 8.384 | 8.221 | 8.335 | 166,472 | -0.02(-0.27%) |
Jan 20, 2010 | 8.237 | 8.381 | 8.231 | 8.357 | 103,995 | +0.02(+0.22%) |
Jan 19, 2010 | 8.047 | 8.360 | 8.032 | 8.338 | 180,910 | +0.31(+3.82%) |
Jan 15, 2010 | 8.035 | 8.032 | 8.032 | 8.032 | 218,553 | -0.08(-0.95%) |
Jan 14, 2010 | 8.069 | 8.110 | 8.041 | 8.109 | 34,564 | +0.10(+1.28%) |
Jan 13, 2010 | 7.980 | 8.090 | 7.980 | 8.006 | 61,361 | -0.01(-0.13%) |
Jan 12, 2010 | 8.102 | 8.109 | 8.017 | 8.017 | 64,946 | -0.09(-1.09%) |
Jan 11, 2010 | 8.213 | 8.213 | 8.100 | 8.105 | 66,622 | -0.02(-0.23%) |
Jan 08, 2010 | 8.121 | 8.185 | 8.081 | 8.124 | 52,129 | +0.00(+0.04%) |
Jan 07, 2010 | 8.115 | 8.237 | 8.113 | 8.121 | 116,348 | -0.04(-0.49%) |
Jan 06, 2010 | 8.038 | 8.161 | 8.038 | 8.161 | 75,472 | +0.10(+1.18%) |
Jan 05, 2010 | 8.145 | 8.145 | 8.001 | 8.066 | 67,239 | -0.03(-0.34%) |
Jan 04, 2010 | 8.161 | 8.170 | 8.038 | 8.093 | 220,947 | +0.05(+0.65%) |
Dec 31, 2009 | 7.940 | 8.041 | 8.041 | 8.041 | 65,892 | +0.16(+2.05%) |
Dec 30, 2009 | 7.863 | 7.891 | 7.863 | 7.880 | 18,815 | +0.02(+0.21%) |
Dec 29, 2009 | 7.777 | 7.880 | 7.771 | 7.863 | 58,441 | +0.05(+0.67%) |
Dec 28, 2009 | 7.977 | 8.007 | 7.799 | 7.811 | 79,005 | -0.10(-1.28%) |
Dec 24, 2009 | 7.931 | 7.949 | 7.839 | 7.912 | 49,856 | -0.08(-0.96%) |
Dec 23, 2009 | 7.934 | 8.109 | 7.931 | 7.989 | 54,560 | +0.01(+0.12%) |
Dec 22, 2009 | 7.762 | 8.017 | 7.762 | 7.980 | 135,369 | +0.16(+2.08%) |
Dec 21, 2009 | 7.851 | 7.866 | 7.744 | 7.817 | 187,238 | -0.07(-0.86%) |
Dec 18, 2009 | 8.047 | 8.052 | 7.882 | 7.885 | 49,546 | -0.25(-3.04%) |
Dec 17, 2009 | 8.145 | 8.201 | 8.127 | 8.132 | 72,810 | -0.14(-1.65%) |
Dec 16, 2009 | 8.044 | 8.400 | 7.983 | 8.268 | 283,428 | +0.18(+2.28%) |
Dec 15, 2009 | 7.958 | 8.093 | 7.958 | 8.084 | 93,407 | +0.09(+1.15%) |
Dec 14, 2009 | 7.909 | 7.995 | 7.906 | 7.992 | 61,873 | +0.09(+1.16%) |
Dec 11, 2009 | 7.922 | 7.922 | 7.894 | 7.900 | 78,816 | +0.01(+0.08%) |
Dec 10, 2009 | 7.848 | 7.940 | 7.845 | 7.894 | 54,406 | +0.12(+1.54%) |
Dec 09, 2009 | 7.793 | 7.796 | 7.731 | 7.774 | 38,031 | -0.02(-0.28%) |
Dec 08, 2009 | 7.621 | 7.796 | 7.621 | 7.796 | 77,958 | +0.07(+0.91%) |
Dec 07, 2009 | 7.679 | 7.741 | 7.678 | 7.725 | 45,697 | +0.06(+0.80%) |
Dec 04, 2009 | 7.633 | 7.704 | 7.581 | 7.664 | 48,248 | +0.03(+0.44%) |
Dec 03, 2009 | 7.667 | 7.698 | 7.612 | 7.630 | 54,162 | -0.04(-0.48%) |
Dec 02, 2009 | 7.649 | 7.694 | 7.632 | 7.667 | 52,289 | +0.02(+0.24%) |
Dec 01, 2009 | 7.624 | 7.687 | 7.621 | 7.649 | 45,759 | +0.06(+0.73%) |
Nov 30, 2009 | 7.572 | 7.661 | 7.572 | 7.594 | 145,873 | +0.04(+0.57%) |
Nov 27, 2009 | 7.544 | 7.563 | 7.536 | 7.551 | 5,271 | -0.11(-1.48%) |
Nov 25, 2009 | 7.569 | 7.664 | 7.541 | 7.664 | 273,338 | +0.10(+1.30%) |
Nov 24, 2009 | 7.523 | 7.566 | 7.511 | 7.566 | 85,415 | +0.05(+0.70%) |
Nov 23, 2009 | 7.584 | 7.597 | 7.511 | 7.513 | 99,464 | +0.08(+1.05%) |
Nov 20, 2009 | 7.379 | 7.474 | 7.379 | 7.435 | 168,344 | -0.05(-0.68%) |
Nov 19, 2009 | 7.594 | 7.594 | 7.460 | 7.486 | 267,059 | -0.11(-1.49%) |
Nov 18, 2009 | 7.452 | 7.615 | 7.397 | 7.600 | 318,230 | +0.11(+1.52%) |
Nov 17, 2009 | 7.777 | 7.777 | 7.431 | 7.486 | 129,944 | -0.01(-0.17%) |
Nov 16, 2009 | 7.382 | 7.499 | 7.382 | 7.499 | 65,905 | +0.08(+1.08%) |
Nov 13, 2009 | 7.354 | 7.434 | 7.327 | 7.419 | 93,433 | +0.05(+0.67%) |
Nov 12, 2009 | 7.364 | 7.459 | 7.342 | 7.370 | 290,760 | -0.05(-0.70%) |
Nov 11, 2009 | 7.308 | 7.428 | 7.256 | 7.422 | 139,296 | +0.12(+1.64%) |
Nov 10, 2009 | 7.437 | 7.489 | 7.302 | 7.302 | 315,666 | -0.18(-2.46%) |
Nov 09, 2009 | 7.440 | 7.486 | 7.376 | 7.486 | 758,915 | +0.13(+1.75%) |
Nov 06, 2009 | 7.226 | 7.425 | 7.226 | 7.357 | 40,484 | +0.00(+0.00%) |
Nov 05, 2009 | 7.345 | 7.385 | 7.292 | 7.357 | 54,586 | +0.06(+0.80%) |
Nov 04, 2009 | 7.143 | 7.339 | 7.091 | 7.299 | 77,038 | +0.22(+3.12%) |
Nov 03, 2009 | 6.833 | 7.094 | 6.827 | 7.079 | 63,409 | +0.10(+1.49%) |