Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.863 | 7.868 | 7.600 | 7.650 | 855,668 | -0.17(-2.17%) |
Jan 28, 2010 | 7.988 | 8.023 | 7.751 | 7.819 | 981,292 | -0.14(-1.78%) |
Jan 27, 2010 | 7.900 | 7.975 | 7.846 | 7.961 | 418,409 | +0.05(+0.61%) |
Jan 26, 2010 | 7.970 | 8.017 | 7.879 | 7.913 | 442,137 | -0.04(-0.51%) |
Jan 25, 2010 | 7.988 | 8.003 | 7.910 | 7.953 | 278,075 | +0.08(+1.00%) |
Jan 22, 2010 | 8.147 | 8.147 | 7.860 | 7.875 | 605,891 | -0.30(-3.68%) |
Jan 21, 2010 | 8.308 | 8.322 | 8.139 | 8.176 | 504,494 | -0.07(-0.90%) |
Jan 20, 2010 | 8.324 | 8.324 | 8.160 | 8.251 | 566,304 | -0.13(-1.55%) |
Jan 19, 2010 | 8.297 | 8.383 | 8.254 | 8.381 | 587,767 | +0.09(+1.06%) |
Jan 15, 2010 | 8.389 | 8.293 | 8.293 | 8.293 | 258,623 | -0.07(-0.80%) |
Jan 14, 2010 | 8.335 | 8.403 | 8.334 | 8.360 | 559,284 | +0.04(+0.51%) |
Jan 13, 2010 | 8.256 | 8.331 | 8.195 | 8.318 | 326,208 | +0.11(+1.28%) |
Jan 12, 2010 | 8.289 | 8.303 | 8.188 | 8.213 | 706,296 | -0.11(-1.33%) |
Jan 11, 2010 | 8.403 | 8.403 | 8.268 | 8.323 | 430,013 | -0.03(-0.32%) |
Jan 08, 2010 | 8.277 | 8.350 | 8.269 | 8.350 | 483,366 | +0.07(+0.81%) |
Jan 07, 2010 | 8.327 | 8.327 | 8.248 | 8.283 | 390,186 | -0.02(-0.26%) |
Jan 06, 2010 | 8.376 | 8.379 | 8.305 | 8.305 | 426,182 | -0.06(-0.72%) |
Jan 05, 2010 | 8.388 | 8.388 | 8.311 | 8.365 | 448,787 | +0.01(+0.17%) |
Jan 04, 2010 | 8.306 | 8.373 | 8.296 | 8.350 | 838,947 | +0.16(+2.00%) |
Dec 31, 2009 | 8.262 | 8.186 | 8.186 | 8.186 | 197,730 | -0.09(-1.04%) |
Dec 30, 2009 | 8.204 | 8.273 | 8.204 | 8.273 | 147,915 | +0.03(+0.41%) |
Dec 29, 2009 | 8.239 | 8.256 | 8.223 | 8.239 | 278,280 | -0.01(-0.11%) |
Dec 28, 2009 | 8.273 | 8.273 | 8.205 | 8.248 | 262,633 | +0.01(+0.16%) |
Dec 24, 2009 | 8.121 | 8.236 | 8.121 | 8.235 | 1,267,674 | +0.08(+0.99%) |
Dec 23, 2009 | 8.151 | 8.156 | 8.119 | 8.154 | 300,099 | +0.03(+0.41%) |
Dec 22, 2009 | 8.103 | 8.123 | 8.084 | 8.121 | 291,519 | +0.06(+0.76%) |
Dec 21, 2009 | 8.047 | 8.091 | 8.024 | 8.059 | 601,567 | +0.05(+0.64%) |
Dec 18, 2009 | 7.938 | 8.011 | 7.938 | 8.008 | 270,515 | +0.14(+1.75%) |
Dec 17, 2009 | 7.960 | 7.960 | 7.871 | 7.871 | 442,103 | -0.13(-1.64%) |
Dec 16, 2009 | 7.983 | 8.039 | 7.983 | 8.002 | 502,879 | +0.05(+0.62%) |
Dec 15, 2009 | 7.986 | 8.012 | 7.937 | 7.952 | 962,682 | -0.04(-0.46%) |
Dec 14, 2009 | 7.999 | 8.011 | 7.989 | 7.989 | 223,607 | +0.05(+0.63%) |
Dec 11, 2009 | 7.980 | 7.998 | 7.909 | 7.939 | 177,718 | -0.02(-0.29%) |
Dec 10, 2009 | 7.931 | 7.990 | 7.931 | 7.963 | 301,919 | +0.05(+0.61%) |
Dec 09, 2009 | 7.884 | 7.923 | 7.820 | 7.914 | 425,477 | +0.06(+0.70%) |
Dec 08, 2009 | 7.893 | 7.901 | 7.834 | 7.859 | 367,683 | -0.06(-0.73%) |
Dec 07, 2009 | 7.941 | 7.966 | 7.898 | 7.917 | 261,422 | -0.01(-0.07%) |
Dec 04, 2009 | 7.936 | 8.006 | 7.851 | 7.923 | 181,310 | +0.05(+0.69%) |
Dec 03, 2009 | 7.910 | 7.951 | 7.856 | 7.869 | 361,423 | +0.01(+0.09%) |
Dec 02, 2009 | 7.901 | 7.937 | 7.859 | 7.862 | 179,989 | -0.04(-0.46%) |
Dec 01, 2009 | 7.799 | 7.922 | 7.799 | 7.898 | 382,339 | +0.14(+1.87%) |
Nov 30, 2009 | 7.752 | 7.781 | 7.697 | 7.754 | 432,510 | +0.00(+0.06%) |
Nov 27, 2009 | 7.726 | 7.773 | 7.667 | 7.749 | 120,417 | -0.12(-1.56%) |
Nov 25, 2009 | 7.857 | 7.897 | 7.857 | 7.872 | 339,823 | +0.02(+0.26%) |
Nov 24, 2009 | 7.860 | 7.878 | 7.815 | 7.852 | 124,461 | -0.03(-0.35%) |
Nov 23, 2009 | 7.860 | 7.932 | 7.830 | 7.879 | 156,399 | +0.11(+1.43%) |
Nov 20, 2009 | 7.739 | 7.791 | 7.728 | 7.768 | 139,130 | -0.05(-0.65%) |
Nov 19, 2009 | 7.894 | 7.904 | 7.767 | 7.819 | 300,427 | -0.14(-1.82%) |
Nov 18, 2009 | 7.980 | 7.993 | 7.923 | 7.964 | 971,625 | -0.02(-0.26%) |
Nov 17, 2009 | 7.950 | 7.986 | 7.932 | 7.985 | 257,262 | -0.01(-0.11%) |
Nov 16, 2009 | 7.951 | 8.017 | 7.932 | 7.993 | 226,658 | +0.09(+1.18%) |
Nov 13, 2009 | 7.843 | 7.913 | 7.843 | 7.900 | 150,446 | +0.08(+1.08%) |
Nov 12, 2009 | 7.838 | 7.893 | 7.793 | 7.816 | 117,646 | -0.06(-0.72%) |
Nov 11, 2009 | 7.884 | 7.917 | 7.835 | 7.872 | 223,073 | +0.04(+0.56%) |
Nov 10, 2009 | 7.812 | 7.852 | 7.785 | 7.828 | 308,494 | -0.01(-0.17%) |
Nov 09, 2009 | 7.746 | 7.841 | 7.745 | 7.841 | 237,051 | +0.18(+2.41%) |
Nov 06, 2009 | 7.619 | 7.686 | 7.572 | 7.657 | 164,499 | +0.02(+0.21%) |
Nov 05, 2009 | 7.619 | 7.657 | 7.580 | 7.641 | 1,139,395 | +0.11(+1.49%) |
Nov 04, 2009 | 7.491 | 7.596 | 7.491 | 7.529 | 500,095 | +0.06(+0.84%) |
Nov 03, 2009 | 7.384 | 7.467 | 7.384 | 7.466 | 289,398 | +0.01(+0.20%) |