Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.865 | 7.870 | 7.602 | 7.652 | 855,444 | -0.17(-2.17%) |
Jan 28, 2010 | 7.990 | 8.025 | 7.753 | 7.822 | 981,035 | -0.14(-1.78%) |
Jan 27, 2010 | 7.902 | 7.977 | 7.848 | 7.963 | 418,299 | +0.05(+0.61%) |
Jan 26, 2010 | 7.972 | 8.019 | 7.881 | 7.915 | 442,021 | -0.04(-0.51%) |
Jan 25, 2010 | 7.990 | 8.005 | 7.912 | 7.956 | 278,002 | +0.08(+1.00%) |
Jan 22, 2010 | 8.149 | 8.149 | 7.862 | 7.877 | 605,732 | -0.30(-3.68%) |
Jan 21, 2010 | 8.310 | 8.324 | 8.141 | 8.178 | 504,362 | -0.07(-0.90%) |
Jan 20, 2010 | 8.326 | 8.326 | 8.162 | 8.253 | 566,155 | -0.13(-1.55%) |
Jan 19, 2010 | 8.300 | 8.386 | 8.256 | 8.383 | 587,613 | +0.09(+1.06%) |
Jan 15, 2010 | 8.392 | 8.295 | 8.295 | 8.295 | 258,556 | -0.07(-0.80%) |
Jan 14, 2010 | 8.338 | 8.405 | 8.336 | 8.362 | 559,137 | +0.04(+0.51%) |
Jan 13, 2010 | 8.259 | 8.333 | 8.197 | 8.320 | 326,122 | +0.11(+1.28%) |
Jan 12, 2010 | 8.291 | 8.305 | 8.190 | 8.215 | 706,111 | -0.11(-1.33%) |
Jan 11, 2010 | 8.405 | 8.405 | 8.270 | 8.325 | 429,900 | -0.03(-0.32%) |
Jan 08, 2010 | 8.279 | 8.352 | 8.271 | 8.352 | 483,239 | +0.07(+0.81%) |
Jan 07, 2010 | 8.329 | 8.329 | 8.250 | 8.285 | 390,084 | -0.02(-0.26%) |
Jan 06, 2010 | 8.379 | 8.381 | 8.307 | 8.307 | 426,070 | -0.06(-0.72%) |
Jan 05, 2010 | 8.390 | 8.390 | 8.313 | 8.367 | 448,670 | +0.01(+0.18%) |
Jan 04, 2010 | 8.308 | 8.376 | 8.298 | 8.352 | 838,727 | +0.16(+2.00%) |
Dec 31, 2009 | 8.264 | 8.188 | 8.188 | 8.188 | 197,679 | -0.09(-1.04%) |
Dec 30, 2009 | 8.206 | 8.275 | 8.206 | 8.275 | 147,876 | +0.03(+0.41%) |
Dec 29, 2009 | 8.241 | 8.259 | 8.225 | 8.241 | 278,207 | -0.01(-0.11%) |
Dec 28, 2009 | 8.275 | 8.275 | 8.207 | 8.250 | 262,564 | +0.01(+0.16%) |
Dec 24, 2009 | 8.123 | 8.238 | 8.123 | 8.237 | 1,267,342 | +0.08(+0.99%) |
Dec 23, 2009 | 8.153 | 8.158 | 8.121 | 8.156 | 300,020 | +0.03(+0.41%) |
Dec 22, 2009 | 8.105 | 8.126 | 8.086 | 8.123 | 291,443 | +0.06(+0.76%) |
Dec 21, 2009 | 8.050 | 8.093 | 8.026 | 8.061 | 601,409 | +0.05(+0.64%) |
Dec 18, 2009 | 7.940 | 8.013 | 7.940 | 8.010 | 270,444 | +0.14(+1.75%) |
Dec 17, 2009 | 7.962 | 7.962 | 7.873 | 7.873 | 441,987 | -0.13(-1.64%) |
Dec 16, 2009 | 7.985 | 8.041 | 7.985 | 8.004 | 502,747 | +0.05(+0.62%) |
Dec 15, 2009 | 7.988 | 8.014 | 7.939 | 7.955 | 962,430 | -0.04(-0.46%) |
Dec 14, 2009 | 8.001 | 8.013 | 7.991 | 7.991 | 223,548 | +0.05(+0.63%) |
Dec 11, 2009 | 7.982 | 8.000 | 7.911 | 7.941 | 177,671 | -0.02(-0.29%) |
Dec 10, 2009 | 7.933 | 7.992 | 7.933 | 7.965 | 301,840 | +0.05(+0.61%) |
Dec 09, 2009 | 7.886 | 7.925 | 7.822 | 7.917 | 425,365 | +0.06(+0.70%) |
Dec 08, 2009 | 7.895 | 7.903 | 7.836 | 7.861 | 367,587 | -0.06(-0.73%) |
Dec 07, 2009 | 7.943 | 7.968 | 7.900 | 7.919 | 261,353 | -0.01(-0.07%) |
Dec 04, 2009 | 7.938 | 8.008 | 7.853 | 7.925 | 181,262 | +0.05(+0.69%) |
Dec 03, 2009 | 7.912 | 7.953 | 7.858 | 7.871 | 361,328 | +0.01(+0.09%) |
Dec 02, 2009 | 7.903 | 7.939 | 7.861 | 7.864 | 179,942 | -0.04(-0.46%) |
Dec 01, 2009 | 7.801 | 7.924 | 7.801 | 7.900 | 382,238 | +0.14(+1.87%) |
Nov 30, 2009 | 7.754 | 7.784 | 7.699 | 7.756 | 432,397 | +0.00(+0.06%) |
Nov 27, 2009 | 7.728 | 7.775 | 7.669 | 7.751 | 120,385 | -0.12(-1.56%) |
Nov 25, 2009 | 7.860 | 7.899 | 7.860 | 7.874 | 339,734 | +0.02(+0.26%) |
Nov 24, 2009 | 7.862 | 7.880 | 7.817 | 7.854 | 124,428 | -0.03(-0.35%) |
Nov 23, 2009 | 7.862 | 7.934 | 7.832 | 7.881 | 156,358 | +0.11(+1.43%) |
Nov 20, 2009 | 7.741 | 7.793 | 7.730 | 7.770 | 139,093 | -0.05(-0.65%) |
Nov 19, 2009 | 7.896 | 7.906 | 7.769 | 7.821 | 300,349 | -0.14(-1.82%) |
Nov 18, 2009 | 7.982 | 7.995 | 7.925 | 7.966 | 971,370 | -0.02(-0.26%) |
Nov 17, 2009 | 7.952 | 7.988 | 7.934 | 7.987 | 257,194 | -0.01(-0.11%) |
Nov 16, 2009 | 7.953 | 8.019 | 7.934 | 7.995 | 226,599 | +0.09(+1.18%) |
Nov 13, 2009 | 7.845 | 7.915 | 7.845 | 7.902 | 150,407 | +0.08(+1.08%) |
Nov 12, 2009 | 7.841 | 7.895 | 7.795 | 7.818 | 117,615 | -0.06(-0.72%) |
Nov 11, 2009 | 7.886 | 7.919 | 7.837 | 7.874 | 223,014 | +0.04(+0.56%) |
Nov 10, 2009 | 7.814 | 7.854 | 7.787 | 7.830 | 308,413 | -0.01(-0.17%) |
Nov 09, 2009 | 7.748 | 7.843 | 7.747 | 7.843 | 236,989 | +0.18(+2.40%) |
Nov 06, 2009 | 7.621 | 7.688 | 7.574 | 7.659 | 164,456 | +0.02(+0.21%) |
Nov 05, 2009 | 7.621 | 7.659 | 7.582 | 7.643 | 1,139,096 | +0.11(+1.49%) |
Nov 04, 2009 | 7.493 | 7.598 | 7.493 | 7.531 | 499,964 | +0.06(+0.84%) |
Nov 03, 2009 | 7.386 | 7.469 | 7.386 | 7.468 | 289,322 | +0.01(+0.20%) |