Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.980 | 8.150 | 7.681 | 7.760 | 603,670 | -0.14(-1.77%) |
Jan 28, 2010 | 8.140 | 8.150 | 7.900 | 7.900 | 606,885 | -0.16(-1.99%) |
Jan 27, 2010 | 7.660 | 8.130 | 7.650 | 8.060 | 814,499 | +0.31(+4.00%) |
Jan 26, 2010 | 7.710 | 8.050 | 7.680 | 7.750 | 521,641 | +0.00(+0.00%) |
Jan 25, 2010 | 7.920 | 8.090 | 7.580 | 7.750 | 496,154 | -0.14(-1.77%) |
Jan 22, 2010 | 7.690 | 8.020 | 7.500 | 7.890 | 1,008,865 | +0.20(+2.60%) |
Jan 21, 2010 | 8.180 | 8.320 | 7.670 | 7.690 | 703,690 | -0.45(-5.53%) |
Jan 20, 2010 | 8.230 | 8.240 | 7.930 | 8.140 | 855,720 | -0.24(-2.86%) |
Jan 19, 2010 | 8.330 | 8.430 | 8.070 | 8.380 | 861,665 | +0.00(+0.00%) |
Jan 15, 2010 | 8.450 | 8.380 | 8.380 | 8.380 | 1,302,200 | +0.05(+0.60%) |
Jan 14, 2010 | 8.650 | 8.750 | 8.300 | 8.330 | 574,142 | -0.36(-4.14%) |
Jan 13, 2010 | 8.280 | 8.740 | 8.270 | 8.690 | 532,321 | +0.39(+4.70%) |
Jan 12, 2010 | 8.530 | 8.620 | 8.160 | 8.300 | 528,016 | -0.37(-4.27%) |
Jan 11, 2010 | 8.750 | 8.940 | 8.430 | 8.670 | 874,206 | -0.32(-3.56%) |
Jan 08, 2010 | 8.770 | 9.130 | 8.700 | 8.990 | 1,461,338 | +0.22(+2.51%) |
Jan 07, 2010 | 8.600 | 8.820 | 8.490 | 8.770 | 583,315 | +0.17(+1.98%) |
Jan 06, 2010 | 8.600 | 8.810 | 8.580 | 8.600 | 514,644 | -0.04(-0.46%) |
Jan 05, 2010 | 8.570 | 8.730 | 8.430 | 8.640 | 513,672 | +0.03(+0.35%) |
Jan 04, 2010 | 8.410 | 8.720 | 8.350 | 8.610 | 639,048 | +0.37(+4.49%) |
Dec 31, 2009 | 8.390 | 8.240 | 8.240 | 8.240 | 454,300 | -0.15(-1.79%) |
Dec 30, 2009 | 8.240 | 8.390 | 8.180 | 8.390 | 404,825 | +0.12(+1.45%) |
Dec 29, 2009 | 8.410 | 8.420 | 8.180 | 8.270 | 494,989 | -0.09(-1.08%) |
Dec 28, 2009 | 8.350 | 8.440 | 8.180 | 8.360 | 485,039 | +0.03(+0.36%) |
Dec 24, 2009 | 8.280 | 8.470 | 8.190 | 8.330 | 224,451 | +0.13(+1.59%) |
Dec 23, 2009 | 7.990 | 8.310 | 7.890 | 8.200 | 719,578 | +0.31(+3.93%) |
Dec 22, 2009 | 7.710 | 8.050 | 7.660 | 7.890 | 851,597 | +0.25(+3.27%) |
Dec 21, 2009 | 7.710 | 7.770 | 7.520 | 7.640 | 912,898 | +0.00(+0.00%) |
Dec 18, 2009 | 7.600 | 7.870 | 7.251 | 7.640 | 4,961,709 | +0.15(+2.00%) |
Dec 17, 2009 | 7.620 | 7.640 | 7.400 | 7.490 | 878,777 | -0.00(-0.01%) |
Dec 16, 2009 | 7.350 | 7.670 | 7.300 | 7.491 | 1,595,973 | +0.23(+3.18%) |
Dec 15, 2009 | 7.080 | 7.390 | 6.930 | 7.260 | 1,400,187 | +0.16(+2.25%) |
Dec 14, 2009 | 6.945 | 7.140 | 6.940 | 7.100 | 883,061 | +0.30(+4.41%) |
Dec 11, 2009 | 6.720 | 6.810 | 6.640 | 6.800 | 445,857 | +0.16(+2.41%) |
Dec 10, 2009 | 6.870 | 6.940 | 6.600 | 6.640 | 428,855 | -0.11(-1.63%) |
Dec 09, 2009 | 6.710 | 6.890 | 6.540 | 6.750 | 822,756 | +0.03(+0.45%) |
Dec 08, 2009 | 6.730 | 6.870 | 6.650 | 6.720 | 450,039 | -0.12(-1.75%) |
Dec 07, 2009 | 6.850 | 7.050 | 6.700 | 6.840 | 686,209 | -0.03(-0.44%) |
Dec 04, 2009 | 6.830 | 7.000 | 6.590 | 6.870 | 1,019,880 | +0.23(+3.46%) |
Dec 03, 2009 | 6.820 | 6.910 | 6.610 | 6.640 | 960,408 | -0.15(-2.21%) |
Dec 02, 2009 | 6.640 | 6.800 | 6.640 | 6.790 | 896,029 | +0.18(+2.72%) |
Dec 01, 2009 | 6.650 | 6.720 | 6.470 | 6.610 | 1,259,150 | +0.14(+2.16%) |
Nov 30, 2009 | 6.380 | 6.490 | 6.130 | 6.470 | 1,251,696 | +0.09(+1.41%) |
Nov 27, 2009 | 6.180 | 6.450 | 5.950 | 6.380 | 891,726 | -0.15(-2.30%) |
Nov 25, 2009 | 6.530 | 6.730 | 6.520 | 6.530 | 751,216 | +0.01(+0.15%) |
Nov 24, 2009 | 6.480 | 6.640 | 6.400 | 6.520 | 1,048,093 | +0.03(+0.46%) |
Nov 23, 2009 | 6.700 | 7.000 | 6.410 | 6.490 | 1,517,146 | -0.01(-0.15%) |
Nov 20, 2009 | 6.500 | 6.710 | 6.410 | 6.500 | 771,728 | -0.09(-1.37%) |
Nov 19, 2009 | 6.600 | 6.630 | 6.250 | 6.590 | 1,272,493 | -0.10(-1.49%) |
Nov 18, 2009 | 6.930 | 7.060 | 6.525 | 6.690 | 1,391,993 | -0.26(-3.74%) |
Nov 17, 2009 | 6.970 | 7.070 | 6.760 | 6.950 | 1,017,533 | -0.05(-0.71%) |
Nov 16, 2009 | 7.180 | 7.380 | 6.890 | 7.000 | 1,703,028 | -0.06(-0.85%) |
Nov 13, 2009 | 7.040 | 7.110 | 6.900 | 7.060 | 934,907 | +0.01(+0.14%) |
Nov 12, 2009 | 7.080 | 7.260 | 6.950 | 7.050 | 1,399,214 | -0.06(-0.84%) |
Nov 11, 2009 | 7.270 | 7.380 | 6.990 | 7.110 | 1,189,271 | -0.06(-0.84%) |
Nov 10, 2009 | 7.150 | 7.450 | 6.960 | 7.170 | 1,467,922 | -0.13(-1.78%) |
Nov 09, 2009 | 6.760 | 7.430 | 6.760 | 7.300 | 2,974,348 | +0.65(+9.77%) |
Nov 06, 2009 | 6.350 | 6.850 | 6.150 | 6.650 | 3,049,328 | +0.46(+7.43%) |
Nov 05, 2009 | 5.830 | 6.500 | 5.820 | 6.190 | 3,325,729 | +0.31(+5.27%) |
Nov 04, 2009 | 5.690 | 5.950 | 5.662 | 5.880 | 5,641,013 | +0.28(+5.00%) |
Nov 03, 2009 | 5.630 | 5.820 | 5.400 | 5.600 | 20,401,352 | -0.36(-6.04%) |