Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.390 | 8.515 | 7.640 | 7.770 | 356,809 | -0.77(-9.02%) |
Jan 28, 2010 | 8.680 | 8.680 | 8.360 | 8.540 | 52,096 | -0.13(-1.50%) |
Jan 27, 2010 | 8.590 | 8.720 | 8.480 | 8.670 | 44,587 | +0.01(+0.12%) |
Jan 26, 2010 | 8.420 | 8.900 | 8.290 | 8.660 | 107,580 | +0.17(+2.00%) |
Jan 25, 2010 | 8.550 | 8.650 | 8.360 | 8.490 | 104,147 | -0.07(-0.82%) |
Jan 22, 2010 | 8.460 | 8.720 | 8.400 | 8.560 | 68,227 | +0.06(+0.71%) |
Jan 21, 2010 | 8.450 | 8.580 | 8.400 | 8.500 | 303,495 | -0.01(-0.06%) |
Jan 20, 2010 | 8.500 | 8.590 | 8.460 | 8.505 | 195,212 | -0.06(-0.70%) |
Jan 19, 2010 | 8.580 | 8.600 | 8.340 | 8.565 | 42,860 | +0.06(+0.76%) |
Jan 15, 2010 | 8.440 | 8.500 | 8.500 | 8.500 | 109,800 | +0.00(+0.00%) |
Jan 14, 2010 | 8.510 | 8.520 | 8.460 | 8.500 | 25,509 | -0.08(-0.93%) |
Jan 13, 2010 | 8.500 | 8.630 | 8.410 | 8.580 | 51,120 | +0.03(+0.35%) |
Jan 12, 2010 | 8.540 | 8.610 | 8.370 | 8.550 | 169,834 | +0.09(+1.06%) |
Jan 11, 2010 | 8.450 | 8.650 | 8.430 | 8.460 | 77,366 | -0.07(-0.82%) |
Jan 08, 2010 | 8.350 | 8.560 | 8.300 | 8.530 | 25,962 | +0.11(+1.31%) |
Jan 07, 2010 | 8.470 | 8.500 | 8.380 | 8.420 | 26,119 | -0.13(-1.52%) |
Jan 06, 2010 | 8.500 | 8.650 | 8.420 | 8.550 | 76,305 | +0.12(+1.42%) |
Jan 05, 2010 | 8.150 | 8.580 | 8.150 | 8.430 | 130,311 | +0.23(+2.80%) |
Jan 04, 2010 | 7.790 | 8.200 | 7.550 | 8.200 | 142,208 | +0.69(+9.19%) |
Dec 31, 2009 | 7.360 | 7.510 | 7.510 | 7.510 | 77,400 | +0.09(+1.21%) |
Dec 30, 2009 | 7.430 | 7.450 | 7.310 | 7.420 | 135,092 | -0.03(-0.40%) |
Dec 29, 2009 | 7.650 | 7.650 | 7.330 | 7.450 | 66,751 | -0.23(-2.99%) |
Dec 28, 2009 | 7.780 | 7.820 | 7.610 | 7.680 | 32,871 | -0.05(-0.65%) |
Dec 24, 2009 | 7.680 | 7.770 | 7.660 | 7.730 | 11,307 | -0.02(-0.26%) |
Dec 23, 2009 | 7.850 | 7.870 | 7.480 | 7.750 | 105,707 | -0.16(-2.02%) |
Dec 22, 2009 | 8.100 | 8.120 | 7.840 | 7.910 | 65,684 | -0.21(-2.59%) |
Dec 21, 2009 | 8.000 | 8.200 | 7.840 | 8.120 | 177,343 | +0.15(+1.88%) |
Dec 18, 2009 | 7.990 | 8.240 | 7.770 | 7.970 | 152,132 | +0.13(+1.66%) |
Dec 17, 2009 | 8.480 | 8.520 | 7.780 | 7.840 | 443,353 | -0.75(-8.73%) |
Dec 16, 2009 | 8.640 | 8.700 | 8.500 | 8.590 | 238,618 | -0.12(-1.38%) |
Dec 15, 2009 | 8.000 | 8.820 | 7.900 | 8.710 | 332,927 | +0.58(+7.13%) |
Dec 14, 2009 | 8.000 | 8.150 | 7.950 | 8.130 | 92,613 | +0.13(+1.63%) |
Dec 11, 2009 | 7.960 | 8.050 | 7.810 | 8.000 | 135,616 | +0.08(+1.01%) |
Dec 10, 2009 | 7.830 | 8.000 | 7.690 | 7.920 | 204,164 | +0.12(+1.54%) |
Dec 09, 2009 | 7.800 | 7.850 | 7.560 | 7.800 | 352,009 | -0.07(-0.89%) |
Dec 08, 2009 | 7.920 | 7.950 | 7.600 | 7.870 | 140,687 | -0.15(-1.87%) |
Dec 07, 2009 | 7.950 | 8.060 | 7.750 | 8.020 | 195,363 | +0.18(+2.30%) |
Dec 04, 2009 | 7.770 | 7.900 | 7.580 | 7.840 | 219,235 | +0.23(+3.02%) |
Dec 03, 2009 | 7.620 | 7.710 | 7.510 | 7.610 | 249,616 | +0.11(+1.47%) |
Dec 02, 2009 | 7.390 | 7.570 | 7.140 | 7.500 | 344,721 | +0.21(+2.88%) |
Dec 01, 2009 | 7.060 | 7.350 | 7.020 | 7.290 | 98,366 | +0.33(+4.74%) |
Nov 30, 2009 | 7.000 | 7.043 | 6.830 | 6.960 | 477,670 | -0.02(-0.29%) |
Nov 27, 2009 | 6.800 | 7.000 | 6.550 | 6.980 | 48,208 | -0.04(-0.57%) |
Nov 25, 2009 | 7.000 | 7.110 | 6.960 | 7.020 | 36,608 | +0.00(+0.00%) |
Nov 24, 2009 | 7.020 | 7.090 | 6.890 | 7.020 | 152,198 | -0.03(-0.43%) |
Nov 23, 2009 | 7.000 | 7.130 | 6.960 | 7.050 | 287,060 | +0.12(+1.73%) |
Nov 20, 2009 | 6.830 | 7.000 | 6.800 | 6.930 | 282,371 | +0.03(+0.43%) |
Nov 19, 2009 | 7.180 | 7.180 | 6.850 | 6.900 | 185,723 | -0.19(-2.68%) |
Nov 18, 2009 | 7.170 | 7.210 | 7.080 | 7.090 | 109,557 | -0.13(-1.80%) |
Nov 17, 2009 | 7.080 | 7.250 | 7.000 | 7.220 | 220,769 | +0.19(+2.70%) |
Nov 16, 2009 | 7.360 | 7.360 | 6.910 | 7.030 | 364,736 | -0.31(-4.22%) |
Nov 13, 2009 | 6.950 | 7.490 | 6.910 | 7.340 | 352,627 | +0.47(+6.84%) |
Nov 12, 2009 | 7.300 | 7.400 | 6.840 | 6.870 | 218,705 | -0.41(-5.63%) |
Nov 11, 2009 | 7.300 | 7.600 | 7.160 | 7.280 | 336,136 | +0.05(+0.69%) |
Nov 10, 2009 | 7.240 | 7.270 | 7.040 | 7.230 | 288,563 | +0.03(+0.42%) |
Nov 09, 2009 | 8.750 | 8.750 | 6.850 | 7.200 | 1,058,120 | -1.32(-15.49%) |
Nov 06, 2009 | 8.250 | 8.690 | 8.230 | 8.520 | 182,522 | +0.16(+1.91%) |
Nov 05, 2009 | 8.060 | 8.550 | 8.030 | 8.360 | 102,289 | +0.27(+3.34%) |
Nov 04, 2009 | 7.910 | 8.265 | 7.860 | 8.090 | 140,266 | +0.15(+1.89%) |
Nov 03, 2009 | 7.940 | 8.100 | 7.840 | 7.940 | 66,676 | -0.10(-1.24%) |