Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.880 | 6.980 | 6.700 | 6.830 | 40,083 | -0.03(-0.44%) |
Jan 28, 2010 | 7.030 | 7.030 | 6.850 | 6.860 | 30,869 | -0.10(-1.44%) |
Jan 27, 2010 | 7.050 | 7.050 | 6.938 | 6.960 | 27,155 | -0.12(-1.69%) |
Jan 26, 2010 | 7.110 | 7.200 | 7.080 | 7.080 | 59,435 | -0.15(-2.07%) |
Jan 25, 2010 | 7.130 | 7.250 | 7.130 | 7.230 | 15,212 | +0.14(+1.97%) |
Jan 22, 2010 | 7.260 | 7.260 | 7.090 | 7.090 | 37,082 | -0.13(-1.79%) |
Jan 21, 2010 | 7.300 | 7.400 | 7.170 | 7.219 | 15,614 | -0.13(-1.78%) |
Jan 20, 2010 | 7.390 | 7.410 | 7.272 | 7.350 | 35,549 | -0.15(-2.00%) |
Jan 19, 2010 | 7.390 | 7.540 | 7.390 | 7.500 | 34,789 | +0.06(+0.81%) |
Jan 15, 2010 | 7.600 | 7.440 | 7.440 | 7.440 | 52,000 | -0.14(-1.85%) |
Jan 14, 2010 | 7.540 | 7.580 | 7.514 | 7.580 | 12,351 | +0.07(+0.93%) |
Jan 13, 2010 | 7.470 | 7.529 | 7.470 | 7.510 | 31,944 | +0.07(+0.94%) |
Jan 12, 2010 | 7.390 | 7.480 | 7.360 | 7.440 | 34,429 | -0.02(-0.27%) |
Jan 11, 2010 | 7.490 | 7.500 | 7.430 | 7.460 | 39,242 | +0.04(+0.54%) |
Jan 08, 2010 | 7.350 | 7.427 | 7.350 | 7.420 | 13,263 | +0.01(+0.13%) |
Jan 07, 2010 | 7.390 | 7.450 | 7.390 | 7.410 | 12,270 | -0.03(-0.40%) |
Jan 06, 2010 | 7.420 | 7.450 | 7.420 | 7.440 | 8,682 | +0.02(+0.27%) |
Jan 05, 2010 | 7.370 | 7.420 | 7.370 | 7.420 | 23,633 | +0.12(+1.64%) |
Jan 04, 2010 | 7.310 | 7.350 | 7.220 | 7.300 | 24,437 | +0.20(+2.82%) |
Dec 31, 2009 | 7.100 | 7.100 | 7.100 | 7.100 | 37,000 | -0.02(-0.28%) |
Dec 30, 2009 | 7.180 | 7.225 | 7.020 | 7.120 | 83,257 | -0.17(-2.33%) |
Dec 29, 2009 | 7.240 | 7.370 | 7.240 | 7.290 | 35,555 | +0.11(+1.53%) |
Dec 28, 2009 | 7.060 | 7.221 | 7.060 | 7.180 | 20,952 | -0.04(-0.55%) |
Dec 24, 2009 | 7.220 | 7.223 | 7.220 | 7.220 | 5,329 | -0.01(-0.14%) |
Dec 23, 2009 | 7.250 | 7.290 | 7.211 | 7.230 | 30,042 | +0.04(+0.56%) |
Dec 22, 2009 | 7.210 | 7.230 | 7.160 | 7.190 | 46,733 | +0.05(+0.70%) |
Dec 21, 2009 | 7.080 | 7.230 | 7.080 | 7.140 | 25,146 | +0.09(+1.28%) |
Dec 18, 2009 | 7.080 | 7.090 | 7.040 | 7.050 | 20,862 | +0.04(+0.57%) |
Dec 17, 2009 | 7.090 | 7.130 | 7.000 | 7.010 | 41,101 | -0.23(-3.18%) |
Dec 16, 2009 | 7.180 | 7.250 | 7.122 | 7.240 | 74,764 | +0.08(+1.12%) |
Dec 15, 2009 | 7.250 | 7.280 | 7.160 | 7.160 | 50,114 | -0.16(-2.18%) |
Dec 14, 2009 | 7.300 | 7.340 | 7.210 | 7.320 | 55,891 | +0.02(+0.27%) |
Dec 11, 2009 | 7.220 | 7.400 | 7.210 | 7.300 | 31,501 | +0.10(+1.39%) |
Dec 10, 2009 | 7.190 | 7.244 | 7.190 | 7.200 | 25,496 | +0.06(+0.84%) |
Dec 09, 2009 | 7.290 | 7.290 | 7.110 | 7.140 | 24,259 | -0.09(-1.24%) |
Dec 08, 2009 | 7.260 | 7.440 | 7.230 | 7.230 | 14,200 | -0.20(-2.64%) |
Dec 07, 2009 | 7.460 | 7.500 | 7.426 | 7.426 | 14,402 | -0.14(-1.79%) |
Dec 04, 2009 | 7.480 | 7.610 | 7.480 | 7.561 | 20,064 | +0.06(+0.82%) |
Dec 03, 2009 | 7.450 | 7.530 | 7.440 | 7.500 | 19,472 | +0.05(+0.67%) |
Dec 02, 2009 | 7.300 | 7.450 | 7.300 | 7.450 | 8,703 | +0.04(+0.54%) |
Dec 01, 2009 | 7.370 | 7.411 | 7.370 | 7.410 | 7,096 | +0.13(+1.79%) |
Nov 30, 2009 | 7.260 | 7.320 | 7.230 | 7.280 | 19,359 | +0.02(+0.27%) |
Nov 27, 2009 | 7.140 | 7.271 | 7.100 | 7.260 | 11,365 | -0.18(-2.42%) |
Nov 25, 2009 | 7.420 | 7.450 | 7.420 | 7.440 | 2,310 | +0.08(+1.09%) |
Nov 24, 2009 | 7.390 | 7.580 | 7.350 | 7.360 | 87,210 | -0.03(-0.41%) |
Nov 23, 2009 | 7.500 | 7.529 | 7.350 | 7.390 | 12,605 | +0.06(+0.82%) |
Nov 20, 2009 | 7.260 | 7.330 | 7.250 | 7.330 | 9,900 | +0.04(+0.55%) |
Nov 19, 2009 | 6.920 | 7.390 | 6.810 | 7.290 | 15,702 | -0.14(-1.88%) |
Nov 18, 2009 | 7.480 | 7.480 | 7.400 | 7.430 | 16,921 | -0.13(-1.72%) |
Nov 17, 2009 | 7.560 | 7.600 | 7.500 | 7.560 | 33,674 | -0.12(-1.56%) |
Nov 16, 2009 | 7.450 | 7.739 | 7.450 | 7.680 | 91,027 | +0.20(+2.67%) |
Nov 13, 2009 | 7.380 | 7.490 | 7.380 | 7.480 | 14,810 | +0.17(+2.33%) |
Nov 12, 2009 | 7.450 | 7.560 | 7.250 | 7.310 | 53,816 | -0.29(-3.82%) |
Nov 11, 2009 | 7.720 | 7.720 | 7.510 | 7.600 | 44,610 | -0.03(-0.39%) |
Nov 10, 2009 | 7.790 | 7.790 | 7.530 | 7.630 | 32,787 | -0.22(-2.80%) |
Nov 09, 2009 | 7.650 | 7.870 | 7.650 | 7.850 | 32,930 | +0.36(+4.81%) |
Nov 06, 2009 | 7.400 | 7.510 | 7.400 | 7.490 | 10,691 | -0.01(-0.13%) |
Nov 05, 2009 | 7.390 | 7.500 | 7.390 | 7.500 | 37,877 | +0.25(+3.45%) |
Nov 04, 2009 | 7.190 | 7.430 | 7.190 | 7.250 | 116,305 | +0.20(+2.84%) |
Nov 03, 2009 | 7.000 | 7.070 | 6.880 | 7.050 | 27,046 | -0.07(-0.98%) |