Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.685 | 8.707 | 8.430 | 8.445 | 234,425 | -0.18(-2.09%) |
Jan 28, 2010 | 8.782 | 8.865 | 8.490 | 8.625 | 191,320 | -0.12(-1.37%) |
Jan 27, 2010 | 8.662 | 8.771 | 8.595 | 8.745 | 569,225 | +0.07(+0.86%) |
Jan 26, 2010 | 8.625 | 8.842 | 8.625 | 8.670 | 336,149 | -0.02(-0.17%) |
Jan 25, 2010 | 8.662 | 8.760 | 8.647 | 8.685 | 303,773 | +0.11(+1.22%) |
Jan 22, 2010 | 8.670 | 8.797 | 8.527 | 8.580 | 475,108 | -0.08(-0.95%) |
Jan 21, 2010 | 8.662 | 8.820 | 8.610 | 8.662 | 720,662 | +0.01(+0.09%) |
Jan 20, 2010 | 8.625 | 8.797 | 8.602 | 8.655 | 398,340 | -0.04(-0.43%) |
Jan 19, 2010 | 8.310 | 8.700 | 8.227 | 8.692 | 555,668 | +0.36(+4.32%) |
Jan 15, 2010 | 8.287 | 8.332 | 8.332 | 8.332 | 387,210 | +0.08(+1.00%) |
Jan 14, 2010 | 8.182 | 8.317 | 8.145 | 8.250 | 373,373 | +0.02(+0.18%) |
Jan 13, 2010 | 8.085 | 8.317 | 8.017 | 8.235 | 265,386 | +0.16(+1.95%) |
Jan 12, 2010 | 8.040 | 8.175 | 7.995 | 8.077 | 181,035 | -0.01(-0.09%) |
Jan 11, 2010 | 8.107 | 8.130 | 7.897 | 8.085 | 103,704 | +0.04(+0.56%) |
Jan 08, 2010 | 7.875 | 8.055 | 7.867 | 8.040 | 109,512 | +0.11(+1.42%) |
Jan 07, 2010 | 7.740 | 7.950 | 7.635 | 7.927 | 162,459 | +0.22(+2.82%) |
Jan 06, 2010 | 7.747 | 7.800 | 7.687 | 7.710 | 219,742 | -0.05(-0.68%) |
Jan 05, 2010 | 7.995 | 7.995 | 7.710 | 7.762 | 178,771 | -0.23(-2.82%) |
Jan 04, 2010 | 7.875 | 8.002 | 7.807 | 7.987 | 188,189 | +0.24(+3.10%) |
Dec 31, 2009 | 7.995 | 7.747 | 7.747 | 7.747 | 238,806 | -0.27(-3.37%) |
Dec 30, 2009 | 8.002 | 8.137 | 7.860 | 8.017 | 94,129 | -0.05(-0.65%) |
Dec 29, 2009 | 8.152 | 8.152 | 8.032 | 8.070 | 163,143 | -0.04(-0.46%) |
Dec 28, 2009 | 8.047 | 8.145 | 8.012 | 8.107 | 294,776 | +0.07(+0.84%) |
Dec 24, 2009 | 7.957 | 8.047 | 7.875 | 8.040 | 60,591 | +0.14(+1.80%) |
Dec 23, 2009 | 7.635 | 7.987 | 7.567 | 7.897 | 227,989 | +0.34(+4.46%) |
Dec 22, 2009 | 7.500 | 7.605 | 7.477 | 7.560 | 140,710 | +0.05(+0.70%) |
Dec 21, 2009 | 7.447 | 7.693 | 7.440 | 7.507 | 204,723 | +0.08(+1.11%) |
Dec 18, 2009 | 7.200 | 7.440 | 7.162 | 7.425 | 511,966 | +0.25(+3.45%) |
Dec 17, 2009 | 7.305 | 7.354 | 7.117 | 7.177 | 336,181 | -0.20(-2.74%) |
Dec 16, 2009 | 7.522 | 7.522 | 7.320 | 7.380 | 385,929 | -0.05(-0.71%) |
Dec 15, 2009 | 7.410 | 7.483 | 7.342 | 7.432 | 206,075 | -0.01(-0.20%) |
Dec 14, 2009 | 7.455 | 7.492 | 7.395 | 7.447 | 139,643 | +0.07(+0.91%) |
Dec 11, 2009 | 7.365 | 7.477 | 7.320 | 7.380 | 204,800 | +0.04(+0.51%) |
Dec 10, 2009 | 7.522 | 7.522 | 7.290 | 7.342 | 276,138 | -0.13(-1.71%) |
Dec 09, 2009 | 7.522 | 7.537 | 7.380 | 7.470 | 216,112 | -0.02(-0.30%) |
Dec 08, 2009 | 7.447 | 7.582 | 7.268 | 7.492 | 389,624 | -0.03(-0.40%) |
Dec 07, 2009 | 7.470 | 7.597 | 7.455 | 7.522 | 260,341 | +0.03(+0.40%) |
Dec 04, 2009 | 7.350 | 7.500 | 7.275 | 7.492 | 584,420 | +0.32(+4.50%) |
Dec 03, 2009 | 7.387 | 7.417 | 7.147 | 7.170 | 203,427 | -0.16(-2.25%) |
Dec 02, 2009 | 7.357 | 7.492 | 7.200 | 7.335 | 233,587 | -0.04(-0.51%) |
Dec 01, 2009 | 7.380 | 7.485 | 7.327 | 7.372 | 283,609 | +0.08(+1.13%) |
Nov 30, 2009 | 7.290 | 7.380 | 6.990 | 7.290 | 355,571 | -0.04(-0.51%) |
Nov 27, 2009 | 7.282 | 7.425 | 7.140 | 7.327 | 120,336 | -0.14(-1.91%) |
Nov 25, 2009 | 7.357 | 7.530 | 7.252 | 7.470 | 198,237 | +0.13(+1.74%) |
Nov 24, 2009 | 7.417 | 7.417 | 7.230 | 7.342 | 187,863 | -0.04(-0.61%) |
Nov 23, 2009 | 7.087 | 7.477 | 7.087 | 7.387 | 394,228 | +0.33(+4.68%) |
Nov 20, 2009 | 7.050 | 7.087 | 6.967 | 7.057 | 293,172 | -0.02(-0.32%) |
Nov 19, 2009 | 7.207 | 7.207 | 6.892 | 7.080 | 441,287 | -0.17(-2.38%) |
Nov 18, 2009 | 7.410 | 7.477 | 7.230 | 7.252 | 211,016 | -0.18(-2.42%) |
Nov 17, 2009 | 7.380 | 7.500 | 7.350 | 7.432 | 240,934 | +0.04(+0.51%) |
Nov 16, 2009 | 7.072 | 7.410 | 7.035 | 7.395 | 436,494 | +0.39(+5.57%) |
Nov 13, 2009 | 6.907 | 7.132 | 6.862 | 7.005 | 405,274 | +0.10(+1.41%) |
Nov 12, 2009 | 6.952 | 7.087 | 6.862 | 6.907 | 349,844 | -0.08(-1.18%) |
Nov 11, 2009 | 7.012 | 7.059 | 6.915 | 6.990 | 387,424 | +0.01(+0.11%) |
Nov 10, 2009 | 7.185 | 7.305 | 6.945 | 6.982 | 395,133 | -0.22(-3.12%) |
Nov 09, 2009 | 7.177 | 7.275 | 7.072 | 7.207 | 346,916 | +0.08(+1.05%) |
Nov 06, 2009 | 6.907 | 7.305 | 6.870 | 7.132 | 332,217 | +0.16(+2.26%) |
Nov 05, 2009 | 6.967 | 7.072 | 6.817 | 6.975 | 431,358 | +0.05(+0.76%) |
Nov 04, 2009 | 7.275 | 7.357 | 6.885 | 6.922 | 391,040 | -0.31(-4.35%) |
Nov 03, 2009 | 7.350 | 7.395 | 7.065 | 7.237 | 490,892 | -0.15(-2.03%) |