Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.911 | 7.951 | 7.767 | 7.800 | 63,166 | -0.09(-1.17%) |
Jan 28, 2010 | 7.831 | 7.954 | 7.779 | 7.892 | 93,265 | +0.02(+0.19%) |
Jan 27, 2010 | 8.156 | 8.224 | 7.819 | 7.877 | 206,173 | -0.34(-4.12%) |
Jan 26, 2010 | 8.242 | 8.309 | 8.146 | 8.216 | 130,125 | -0.11(-1.27%) |
Jan 25, 2010 | 8.368 | 8.368 | 8.224 | 8.321 | 140,453 | -0.01(-0.15%) |
Jan 22, 2010 | 8.300 | 8.417 | 8.279 | 8.334 | 130,128 | -0.00(-0.03%) |
Jan 21, 2010 | 8.358 | 8.386 | 8.223 | 8.336 | 166,440 | -0.02(-0.27%) |
Jan 20, 2010 | 8.239 | 8.383 | 8.233 | 8.358 | 103,975 | +0.02(+0.22%) |
Jan 19, 2010 | 8.049 | 8.362 | 8.033 | 8.340 | 180,875 | +0.31(+3.82%) |
Jan 15, 2010 | 8.037 | 8.033 | 8.033 | 8.033 | 218,511 | -0.08(-0.95%) |
Jan 14, 2010 | 8.070 | 8.112 | 8.043 | 8.110 | 34,557 | +0.10(+1.28%) |
Jan 13, 2010 | 7.981 | 8.092 | 7.981 | 8.008 | 61,349 | -0.01(-0.13%) |
Jan 12, 2010 | 8.104 | 8.111 | 8.018 | 8.018 | 64,933 | -0.09(-1.09%) |
Jan 11, 2010 | 8.214 | 8.214 | 8.101 | 8.107 | 66,610 | -0.02(-0.23%) |
Jan 08, 2010 | 8.122 | 8.187 | 8.083 | 8.125 | 52,119 | +0.00(+0.04%) |
Jan 07, 2010 | 8.116 | 8.239 | 8.114 | 8.122 | 116,326 | -0.04(-0.49%) |
Jan 06, 2010 | 8.040 | 8.162 | 8.040 | 8.162 | 75,458 | +0.10(+1.18%) |
Jan 05, 2010 | 8.147 | 8.147 | 8.003 | 8.067 | 67,226 | -0.03(-0.34%) |
Jan 04, 2010 | 8.162 | 8.171 | 8.040 | 8.095 | 220,905 | +0.05(+0.65%) |
Dec 31, 2009 | 7.941 | 8.043 | 8.043 | 8.043 | 65,879 | +0.16(+2.05%) |
Dec 30, 2009 | 7.865 | 7.892 | 7.865 | 7.881 | 18,811 | +0.02(+0.21%) |
Dec 29, 2009 | 7.779 | 7.881 | 7.773 | 7.865 | 58,430 | +0.05(+0.67%) |
Dec 28, 2009 | 7.978 | 8.009 | 7.800 | 7.813 | 78,990 | -0.10(-1.28%) |
Dec 24, 2009 | 7.932 | 7.951 | 7.840 | 7.914 | 49,846 | -0.08(-0.96%) |
Dec 23, 2009 | 7.935 | 8.110 | 7.932 | 7.991 | 54,549 | +0.01(+0.12%) |
Dec 22, 2009 | 7.764 | 8.019 | 7.764 | 7.981 | 135,343 | +0.16(+2.08%) |
Dec 21, 2009 | 7.853 | 7.868 | 7.745 | 7.819 | 187,202 | -0.07(-0.86%) |
Dec 18, 2009 | 8.049 | 8.053 | 7.883 | 7.886 | 49,536 | -0.25(-3.04%) |
Dec 17, 2009 | 8.147 | 8.202 | 8.129 | 8.133 | 72,796 | -0.14(-1.65%) |
Dec 16, 2009 | 8.046 | 8.401 | 7.984 | 8.270 | 283,373 | +0.18(+2.28%) |
Dec 15, 2009 | 7.960 | 8.095 | 7.960 | 8.086 | 93,389 | +0.09(+1.15%) |
Dec 14, 2009 | 7.911 | 7.997 | 7.908 | 7.994 | 61,861 | +0.09(+1.16%) |
Dec 11, 2009 | 7.923 | 7.923 | 7.895 | 7.902 | 78,801 | +0.01(+0.08%) |
Dec 10, 2009 | 7.849 | 7.941 | 7.846 | 7.895 | 54,396 | +0.12(+1.54%) |
Dec 09, 2009 | 7.794 | 7.797 | 7.733 | 7.776 | 38,024 | -0.02(-0.28%) |
Dec 08, 2009 | 7.623 | 7.797 | 7.623 | 7.797 | 77,943 | +0.07(+0.91%) |
Dec 07, 2009 | 7.681 | 7.742 | 7.679 | 7.727 | 45,688 | +0.06(+0.80%) |
Dec 04, 2009 | 7.635 | 7.705 | 7.583 | 7.665 | 48,238 | +0.03(+0.44%) |
Dec 03, 2009 | 7.669 | 7.699 | 7.613 | 7.632 | 54,151 | -0.04(-0.48%) |
Dec 02, 2009 | 7.650 | 7.696 | 7.633 | 7.669 | 52,279 | +0.02(+0.24%) |
Dec 01, 2009 | 7.626 | 7.688 | 7.623 | 7.650 | 45,750 | +0.06(+0.73%) |
Nov 30, 2009 | 7.574 | 7.662 | 7.574 | 7.595 | 145,844 | +0.04(+0.57%) |
Nov 27, 2009 | 7.546 | 7.564 | 7.537 | 7.552 | 5,270 | -0.11(-1.48%) |
Nov 25, 2009 | 7.570 | 7.665 | 7.543 | 7.665 | 273,286 | +0.10(+1.30%) |
Nov 24, 2009 | 7.524 | 7.567 | 7.512 | 7.567 | 85,398 | +0.05(+0.70%) |
Nov 23, 2009 | 7.586 | 7.598 | 7.512 | 7.515 | 99,445 | +0.08(+1.05%) |
Nov 20, 2009 | 7.380 | 7.475 | 7.380 | 7.437 | 168,312 | -0.05(-0.68%) |
Nov 19, 2009 | 7.595 | 7.595 | 7.462 | 7.488 | 267,007 | -0.11(-1.49%) |
Nov 18, 2009 | 7.454 | 7.616 | 7.399 | 7.601 | 318,168 | +0.11(+1.52%) |
Nov 17, 2009 | 7.779 | 7.779 | 7.432 | 7.488 | 129,919 | -0.01(-0.17%) |
Nov 16, 2009 | 7.383 | 7.501 | 7.383 | 7.500 | 65,892 | +0.08(+1.08%) |
Nov 13, 2009 | 7.356 | 7.435 | 7.328 | 7.420 | 93,415 | +0.05(+0.67%) |
Nov 12, 2009 | 7.365 | 7.460 | 7.344 | 7.371 | 290,704 | -0.05(-0.70%) |
Nov 11, 2009 | 7.310 | 7.429 | 7.258 | 7.423 | 139,270 | +0.12(+1.64%) |
Nov 10, 2009 | 7.439 | 7.491 | 7.304 | 7.304 | 315,605 | -0.18(-2.46%) |
Nov 09, 2009 | 7.442 | 7.488 | 7.377 | 7.488 | 758,769 | +0.13(+1.75%) |
Nov 06, 2009 | 7.227 | 7.426 | 7.227 | 7.359 | 40,476 | +0.00(+0.00%) |
Nov 05, 2009 | 7.347 | 7.386 | 7.294 | 7.359 | 54,575 | +0.06(+0.80%) |
Nov 04, 2009 | 7.144 | 7.340 | 7.092 | 7.301 | 77,023 | +0.22(+3.12%) |
Nov 03, 2009 | 6.835 | 7.095 | 6.828 | 7.080 | 63,397 | +0.10(+1.49%) |