Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.359 | 7.613 | 7.357 | 7.595 | 97,559 | +0.21(+2.89%) |
Jan 28, 2010 | 7.316 | 7.429 | 7.309 | 7.382 | 143,356 | -0.08(-1.03%) |
Jan 27, 2010 | 7.459 | 7.559 | 7.393 | 7.459 | 118,019 | +0.01(+0.15%) |
Jan 26, 2010 | 7.577 | 7.577 | 7.384 | 7.448 | 89,798 | +0.01(+0.09%) |
Jan 25, 2010 | 7.427 | 7.497 | 7.427 | 7.441 | 77,275 | -0.13(-1.68%) |
Jan 22, 2010 | 7.575 | 7.622 | 7.488 | 7.568 | 130,467 | -0.06(-0.80%) |
Jan 21, 2010 | 7.451 | 7.647 | 7.432 | 7.629 | 139,947 | +0.16(+2.16%) |
Jan 20, 2010 | 7.391 | 7.504 | 7.389 | 7.468 | 82,849 | +0.20(+2.68%) |
Jan 19, 2010 | 7.232 | 7.327 | 7.178 | 7.273 | 167,215 | -0.03(-0.40%) |
Jan 15, 2010 | 7.316 | 7.302 | 7.302 | 7.302 | 917,169 | +0.13(+1.83%) |
Jan 14, 2010 | 6.999 | 7.194 | 6.967 | 7.171 | 235,377 | +0.28(+4.08%) |
Jan 13, 2010 | 7.064 | 7.110 | 6.869 | 6.890 | 89,287 | -0.27(-3.74%) |
Jan 12, 2010 | 7.117 | 7.178 | 7.064 | 7.157 | 163,441 | +0.36(+5.24%) |
Jan 11, 2010 | 6.867 | 6.917 | 6.781 | 6.801 | 50,585 | -0.09(-1.32%) |
Jan 08, 2010 | 6.999 | 6.999 | 6.804 | 6.892 | 141,350 | -0.04(-0.52%) |
Jan 07, 2010 | 6.915 | 7.021 | 6.897 | 6.928 | 103,794 | +0.00(+0.00%) |
Jan 06, 2010 | 7.155 | 7.175 | 6.887 | 6.928 | 265,591 | -0.30(-4.17%) |
Jan 05, 2010 | 7.146 | 7.296 | 7.144 | 7.230 | 155,314 | +0.15(+2.05%) |
Jan 04, 2010 | 7.044 | 7.119 | 7.010 | 7.085 | 105,853 | +0.01(+0.13%) |
Dec 31, 2009 | 7.048 | 7.076 | 7.076 | 7.076 | 841,327 | -0.12(-1.67%) |
Dec 30, 2009 | 7.096 | 7.232 | 7.069 | 7.196 | 136,592 | +0.14(+1.96%) |
Dec 29, 2009 | 6.935 | 7.098 | 6.928 | 7.058 | 132,985 | +0.14(+2.07%) |
Dec 28, 2009 | 6.908 | 6.951 | 6.867 | 6.915 | 212,717 | -0.03(-0.42%) |
Dec 24, 2009 | 7.119 | 7.130 | 6.944 | 6.944 | 114,712 | -0.25(-3.44%) |
Dec 23, 2009 | 7.280 | 7.388 | 7.187 | 7.191 | 83,581 | +0.01(+0.13%) |
Dec 22, 2009 | 7.391 | 7.391 | 7.085 | 7.182 | 478,961 | -0.23(-3.09%) |
Dec 21, 2009 | 7.649 | 7.672 | 7.402 | 7.411 | 418,335 | -0.40(-5.14%) |
Dec 18, 2009 | 7.967 | 8.005 | 7.790 | 7.813 | 100,527 | -0.15(-1.88%) |
Dec 17, 2009 | 7.767 | 7.974 | 7.688 | 7.962 | 192,760 | +0.43(+5.66%) |
Dec 16, 2009 | 7.631 | 7.695 | 7.373 | 7.536 | 139,674 | -0.04(-0.58%) |
Dec 15, 2009 | 7.534 | 7.638 | 7.522 | 7.580 | 215,892 | -0.12(-1.58%) |
Dec 14, 2009 | 7.763 | 7.792 | 7.702 | 7.702 | 104,658 | +0.04(+0.53%) |
Dec 11, 2009 | 7.590 | 7.729 | 7.459 | 7.661 | 246,299 | -0.02(-0.21%) |
Dec 10, 2009 | 7.856 | 7.862 | 7.665 | 7.677 | 221,377 | -0.32(-4.03%) |
Dec 09, 2009 | 8.189 | 8.214 | 7.890 | 7.999 | 106,995 | -0.12(-1.51%) |
Dec 08, 2009 | 8.239 | 8.318 | 8.028 | 8.121 | 140,895 | +0.05(+0.56%) |
Dec 07, 2009 | 8.017 | 8.157 | 7.967 | 8.076 | 133,567 | +0.07(+0.82%) |
Dec 04, 2009 | 8.005 | 8.051 | 7.897 | 8.010 | 80,587 | -0.30(-3.66%) |
Dec 03, 2009 | 8.357 | 8.443 | 8.291 | 8.314 | 345,883 | -0.33(-3.78%) |
Dec 02, 2009 | 8.582 | 8.763 | 8.498 | 8.640 | 95,028 | +0.07(+0.82%) |
Dec 01, 2009 | 8.740 | 8.740 | 8.561 | 8.570 | 102,171 | -0.37(-4.09%) |
Nov 30, 2009 | 8.777 | 8.940 | 8.752 | 8.935 | 70,445 | +0.09(+1.03%) |
Nov 27, 2009 | 8.820 | 8.854 | 8.752 | 8.845 | 81,936 | +0.10(+1.19%) |
Nov 25, 2009 | 8.595 | 8.783 | 8.443 | 8.740 | 194,885 | +0.11(+1.26%) |
Nov 24, 2009 | 8.504 | 8.665 | 8.482 | 8.631 | 200,789 | +0.18(+2.17%) |
Nov 23, 2009 | 8.346 | 8.484 | 8.257 | 8.448 | 69,149 | -0.03(-0.35%) |
Nov 20, 2009 | 8.452 | 8.554 | 8.346 | 8.477 | 134,497 | -0.95(-10.06%) |
Nov 19, 2009 | 9.495 | 9.656 | 9.389 | 9.425 | 116,282 | +0.05(+0.51%) |
Nov 18, 2009 | 9.575 | 9.575 | 9.355 | 9.378 | 97,334 | -0.23(-2.38%) |
Nov 17, 2009 | 9.434 | 9.693 | 9.373 | 9.607 | 85,173 | +0.13(+1.41%) |
Nov 16, 2009 | 9.323 | 9.579 | 9.303 | 9.473 | 171,096 | +0.37(+4.01%) |
Nov 13, 2009 | 9.058 | 9.139 | 8.974 | 9.108 | 71,565 | +0.14(+1.61%) |
Nov 12, 2009 | 8.913 | 9.003 | 8.618 | 8.964 | 85,380 | -0.04(-0.39%) |
Nov 11, 2009 | 9.051 | 9.183 | 8.937 | 8.999 | 123,610 | +0.10(+1.17%) |
Nov 10, 2009 | 9.146 | 9.187 | 8.811 | 8.894 | 127,345 | -0.08(-0.91%) |
Nov 09, 2009 | 8.958 | 9.037 | 8.875 | 8.976 | 64,096 | +0.04(+0.46%) |
Nov 06, 2009 | 8.938 | 8.951 | 8.686 | 8.935 | 72,280 | +0.05(+0.59%) |
Nov 05, 2009 | 8.820 | 8.903 | 8.777 | 8.883 | 84,242 | -0.06(-0.66%) |
Nov 04, 2009 | 9.028 | 9.160 | 8.740 | 8.942 | 112,278 | -0.22(-2.38%) |
Nov 03, 2009 | 9.554 | 9.564 | 9.139 | 9.160 | 90,156 | -0.35(-3.70%) |