Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.370 | 7.400 | 7.280 | 7.280 | 506,709 | -0.09(-1.22%) |
Jan 28, 2010 | 7.380 | 7.410 | 7.321 | 7.370 | 399,263 | +0.03(+0.41%) |
Jan 27, 2010 | 7.430 | 7.450 | 7.310 | 7.340 | 537,463 | -0.12(-1.66%) |
Jan 26, 2010 | 7.470 | 7.520 | 7.440 | 7.464 | 375,614 | -0.06(-0.77%) |
Jan 25, 2010 | 7.550 | 7.560 | 7.510 | 7.522 | 223,665 | +0.01(+0.16%) |
Jan 22, 2010 | 7.500 | 7.570 | 7.470 | 7.510 | 796,369 | -0.08(-1.05%) |
Jan 21, 2010 | 7.590 | 7.590 | 7.510 | 7.590 | 317,782 | +0.03(+0.40%) |
Jan 20, 2010 | 7.540 | 7.560 | 7.470 | 7.560 | 606,369 | -0.05(-0.66%) |
Jan 19, 2010 | 7.560 | 7.634 | 7.560 | 7.610 | 350,234 | -0.01(-0.13%) |
Jan 15, 2010 | 7.730 | 7.620 | 7.620 | 7.620 | 1,734,400 | -0.12(-1.55%) |
Jan 14, 2010 | 7.810 | 7.810 | 7.720 | 7.740 | 391,580 | -0.07(-0.90%) |
Jan 13, 2010 | 7.740 | 7.816 | 7.650 | 7.810 | 520,735 | +0.06(+0.77%) |
Jan 12, 2010 | 7.940 | 7.940 | 7.660 | 7.750 | 1,148,718 | -0.23(-2.88%) |
Jan 11, 2010 | 8.050 | 8.060 | 7.980 | 7.980 | 623,813 | -0.07(-0.87%) |
Jan 08, 2010 | 8.000 | 8.050 | 7.970 | 8.050 | 360,217 | +0.06(+0.75%) |
Jan 07, 2010 | 8.040 | 8.070 | 7.970 | 7.990 | 826,601 | -0.11(-1.36%) |
Jan 06, 2010 | 8.060 | 8.110 | 8.000 | 8.100 | 456,009 | +0.07(+0.87%) |
Jan 05, 2010 | 8.070 | 8.080 | 7.980 | 8.030 | 539,629 | -0.01(-0.12%) |
Jan 04, 2010 | 8.040 | 8.100 | 8.010 | 8.040 | 436,130 | +0.10(+1.26%) |
Dec 31, 2009 | 7.940 | 7.940 | 7.940 | 7.940 | 169,300 | +0.01(+0.13%) |
Dec 30, 2009 | 7.930 | 7.949 | 7.890 | 7.930 | 228,386 | +0.01(+0.13%) |
Dec 29, 2009 | 7.920 | 7.950 | 7.900 | 7.920 | 201,423 | -0.04(-0.50%) |
Dec 28, 2009 | 7.850 | 7.960 | 7.850 | 7.960 | 330,841 | +0.19(+2.39%) |
Dec 24, 2009 | 7.760 | 7.820 | 7.760 | 7.774 | 78,879 | -0.03(-0.33%) |
Dec 23, 2009 | 7.760 | 7.800 | 7.724 | 7.800 | 257,063 | +0.06(+0.78%) |
Dec 22, 2009 | 7.750 | 7.780 | 7.650 | 7.740 | 231,837 | -0.02(-0.26%) |
Dec 21, 2009 | 7.810 | 7.860 | 7.750 | 7.760 | 214,943 | -0.04(-0.51%) |
Dec 18, 2009 | 7.860 | 7.860 | 7.760 | 7.800 | 249,056 | -0.04(-0.51%) |
Dec 17, 2009 | 7.920 | 7.920 | 7.770 | 7.840 | 308,456 | -0.10(-1.26%) |
Dec 16, 2009 | 7.950 | 7.990 | 7.902 | 7.940 | 380,065 | +0.04(+0.51%) |
Dec 15, 2009 | 7.920 | 7.960 | 7.880 | 7.900 | 251,402 | -0.04(-0.50%) |
Dec 14, 2009 | 7.920 | 7.950 | 7.881 | 7.940 | 462,838 | +0.11(+1.40%) |
Dec 11, 2009 | 7.920 | 7.920 | 7.700 | 7.830 | 316,607 | +0.09(+1.16%) |
Dec 10, 2009 | 7.870 | 7.870 | 7.680 | 7.740 | 187,117 | +0.04(+0.52%) |
Dec 09, 2009 | 7.700 | 7.800 | 7.650 | 7.700 | 174,167 | -0.01(-0.13%) |
Dec 08, 2009 | 7.760 | 7.800 | 7.710 | 7.710 | 279,156 | -0.09(-1.13%) |
Dec 07, 2009 | 7.770 | 7.857 | 7.750 | 7.798 | 270,562 | +0.01(+0.10%) |
Dec 04, 2009 | 7.930 | 7.940 | 7.770 | 7.790 | 389,355 | -0.12(-1.50%) |
Dec 03, 2009 | 8.000 | 8.000 | 7.900 | 7.909 | 366,718 | -0.04(-0.49%) |
Dec 02, 2009 | 7.980 | 8.010 | 7.900 | 7.948 | 277,188 | -0.05(-0.65%) |
Dec 01, 2009 | 8.080 | 8.120 | 7.980 | 8.000 | 371,005 | -0.02(-0.25%) |
Nov 30, 2009 | 7.970 | 8.050 | 7.921 | 8.020 | 279,600 | +0.11(+1.39%) |
Nov 27, 2009 | 7.760 | 7.930 | 7.730 | 7.910 | 334,174 | -0.02(-0.25%) |
Nov 25, 2009 | 7.890 | 7.950 | 7.820 | 7.930 | 377,592 | +0.15(+1.93%) |
Nov 24, 2009 | 7.860 | 7.870 | 7.761 | 7.780 | 277,184 | -0.09(-1.14%) |
Nov 23, 2009 | 8.050 | 8.050 | 7.840 | 7.870 | 314,181 | -0.01(-0.12%) |
Nov 20, 2009 | 7.890 | 7.900 | 7.830 | 7.880 | 224,035 | -0.02(-0.26%) |
Nov 19, 2009 | 7.860 | 7.940 | 7.780 | 7.900 | 463,576 | -0.01(-0.13%) |
Nov 18, 2009 | 8.020 | 8.040 | 7.900 | 7.910 | 676,559 | -0.03(-0.38%) |
Nov 17, 2009 | 7.910 | 7.960 | 7.810 | 7.940 | 394,375 | +0.05(+0.63%) |
Nov 16, 2009 | 7.760 | 7.900 | 7.720 | 7.890 | 617,116 | +0.23(+3.00%) |
Nov 13, 2009 | 7.610 | 7.696 | 7.610 | 7.660 | 291,380 | +0.03(+0.39%) |
Nov 12, 2009 | 7.730 | 7.730 | 7.560 | 7.630 | 203,462 | -0.03(-0.39%) |
Nov 11, 2009 | 7.700 | 7.754 | 7.630 | 7.660 | 326,038 | +0.04(+0.52%) |
Nov 10, 2009 | 7.550 | 7.640 | 7.510 | 7.620 | 268,171 | +0.02(+0.26%) |
Nov 09, 2009 | 7.550 | 7.620 | 7.480 | 7.600 | 391,996 | +0.17(+2.29%) |
Nov 06, 2009 | 7.620 | 7.620 | 7.420 | 7.430 | 299,483 | -0.15(-1.98%) |
Nov 05, 2009 | 7.630 | 7.662 | 7.540 | 7.580 | 224,112 | -0.05(-0.66%) |
Nov 04, 2009 | 7.750 | 7.768 | 7.630 | 7.630 | 363,163 | -0.05(-0.65%) |
Nov 03, 2009 | 7.570 | 7.710 | 7.540 | 7.680 | 309,380 | +0.07(+0.92%) |