Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.300 | 7.377 | 7.220 | 7.250 | 105,284 | -0.04(-0.55%) |
Jan 28, 2010 | 7.390 | 7.440 | 7.180 | 7.290 | 133,106 | -0.09(-1.22%) |
Jan 27, 2010 | 7.260 | 7.410 | 7.250 | 7.380 | 92,522 | +0.07(+0.96%) |
Jan 26, 2010 | 7.450 | 7.470 | 7.300 | 7.310 | 81,491 | -0.18(-2.40%) |
Jan 25, 2010 | 7.510 | 7.510 | 7.460 | 7.490 | 161,016 | -0.01(-0.13%) |
Jan 22, 2010 | 7.410 | 7.540 | 7.410 | 7.500 | 168,756 | +0.01(+0.13%) |
Jan 21, 2010 | 7.480 | 7.530 | 7.480 | 7.490 | 375,124 | +0.00(+0.00%) |
Jan 20, 2010 | 7.480 | 7.530 | 7.440 | 7.490 | 244,848 | -0.06(-0.79%) |
Jan 19, 2010 | 7.510 | 7.550 | 7.460 | 7.550 | 115,554 | +0.03(+0.40%) |
Jan 15, 2010 | 7.550 | 7.520 | 7.520 | 7.520 | 173,700 | +0.00(+0.00%) |
Jan 14, 2010 | 7.520 | 7.530 | 7.492 | 7.520 | 86,769 | +0.00(+0.00%) |
Jan 13, 2010 | 7.530 | 7.540 | 7.470 | 7.520 | 115,936 | +0.02(+0.27%) |
Jan 12, 2010 | 7.450 | 7.520 | 7.450 | 7.500 | 80,432 | -0.02(-0.27%) |
Jan 11, 2010 | 7.530 | 7.530 | 7.500 | 7.520 | 117,241 | +0.00(+0.00%) |
Jan 08, 2010 | 7.460 | 7.520 | 7.420 | 7.520 | 99,160 | +0.02(+0.27%) |
Jan 07, 2010 | 7.420 | 7.530 | 7.350 | 7.500 | 216,767 | +0.10(+1.35%) |
Jan 06, 2010 | 7.520 | 7.590 | 7.380 | 7.400 | 247,672 | -0.15(-1.99%) |
Jan 05, 2010 | 7.630 | 7.700 | 7.430 | 7.550 | 190,653 | -0.07(-0.92%) |
Jan 04, 2010 | 7.750 | 7.840 | 7.560 | 7.620 | 547,563 | -0.08(-1.04%) |
Dec 31, 2009 | 7.600 | 7.700 | 7.700 | 7.700 | 387,200 | +0.06(+0.79%) |
Dec 30, 2009 | 7.540 | 7.640 | 7.500 | 7.640 | 91,178 | +0.09(+1.19%) |
Dec 29, 2009 | 7.520 | 7.580 | 7.500 | 7.550 | 56,616 | +0.04(+0.53%) |
Dec 28, 2009 | 7.550 | 7.550 | 7.430 | 7.510 | 118,141 | +0.01(+0.13%) |
Dec 24, 2009 | 7.430 | 7.570 | 7.420 | 7.500 | 86,983 | +0.07(+0.94%) |
Dec 23, 2009 | 7.340 | 7.460 | 7.260 | 7.430 | 166,243 | +0.14(+1.92%) |
Dec 22, 2009 | 7.140 | 7.320 | 7.090 | 7.290 | 279,370 | +0.14(+1.96%) |
Dec 21, 2009 | 7.000 | 7.150 | 7.000 | 7.150 | 211,537 | +0.14(+2.00%) |
Dec 18, 2009 | 6.960 | 7.010 | 6.800 | 7.010 | 303,307 | +0.15(+2.19%) |
Dec 17, 2009 | 6.830 | 6.900 | 6.810 | 6.860 | 113,580 | +0.01(+0.15%) |
Dec 16, 2009 | 6.980 | 6.980 | 6.850 | 6.850 | 115,261 | -0.06(-0.87%) |
Dec 15, 2009 | 6.890 | 6.980 | 6.700 | 6.910 | 129,750 | +0.02(+0.29%) |
Dec 14, 2009 | 6.901 | 6.920 | 6.870 | 6.890 | 97,968 | +0.00(+0.00%) |
Dec 11, 2009 | 6.980 | 6.990 | 6.880 | 6.890 | 97,880 | -0.09(-1.29%) |
Dec 10, 2009 | 7.150 | 7.160 | 6.920 | 6.980 | 86,446 | -0.16(-2.24%) |
Dec 09, 2009 | 7.190 | 7.220 | 7.060 | 7.140 | 122,042 | -0.05(-0.70%) |
Dec 08, 2009 | 7.210 | 7.350 | 7.180 | 7.190 | 187,439 | -0.10(-1.37%) |
Dec 07, 2009 | 7.190 | 7.340 | 7.000 | 7.290 | 247,807 | +0.08(+1.11%) |
Dec 04, 2009 | 6.860 | 7.250 | 6.800 | 7.210 | 489,074 | +0.50(+7.45%) |
Dec 03, 2009 | 6.970 | 7.000 | 6.690 | 6.710 | 197,243 | -0.22(-3.17%) |
Dec 02, 2009 | 6.950 | 7.120 | 6.900 | 6.930 | 116,256 | -0.03(-0.43%) |
Dec 01, 2009 | 6.960 | 7.120 | 6.960 | 6.960 | 223,753 | +0.08(+1.16%) |
Nov 30, 2009 | 6.840 | 6.910 | 6.700 | 6.880 | 192,665 | +0.01(+0.15%) |
Nov 27, 2009 | 6.850 | 7.040 | 6.850 | 6.870 | 64,016 | -0.18(-2.55%) |
Nov 25, 2009 | 7.110 | 7.140 | 7.020 | 7.050 | 137,341 | -0.01(-0.14%) |
Nov 24, 2009 | 7.130 | 7.130 | 7.010 | 7.060 | 74,424 | -0.08(-1.12%) |
Nov 23, 2009 | 7.100 | 7.150 | 6.958 | 7.140 | 86,476 | +0.10(+1.42%) |
Nov 20, 2009 | 7.040 | 7.070 | 6.960 | 7.040 | 88,273 | -0.02(-0.28%) |
Nov 19, 2009 | 7.140 | 7.140 | 7.030 | 7.060 | 82,162 | -0.16(-2.22%) |
Nov 18, 2009 | 7.240 | 7.250 | 7.160 | 7.220 | 58,021 | -0.03(-0.41%) |
Nov 17, 2009 | 7.120 | 7.250 | 7.101 | 7.250 | 68,911 | +0.09(+1.26%) |
Nov 16, 2009 | 7.250 | 7.250 | 7.090 | 7.160 | 396,507 | -0.08(-1.10%) |
Nov 13, 2009 | 7.140 | 7.240 | 7.070 | 7.240 | 292,918 | +0.14(+1.97%) |
Nov 12, 2009 | 7.190 | 7.210 | 7.050 | 7.100 | 151,695 | -0.08(-1.11%) |
Nov 11, 2009 | 7.200 | 7.220 | 7.060 | 7.180 | 264,961 | +0.06(+0.84%) |
Nov 10, 2009 | 7.090 | 7.180 | 7.040 | 7.120 | 126,977 | -0.02(-0.28%) |
Nov 09, 2009 | 7.240 | 7.240 | 7.100 | 7.140 | 75,288 | +0.00(+0.00%) |
Nov 06, 2009 | 7.070 | 7.180 | 7.070 | 7.140 | 52,960 | -0.04(-0.56%) |
Nov 05, 2009 | 7.060 | 7.200 | 7.020 | 7.180 | 109,796 | +0.16(+2.28%) |
Nov 04, 2009 | 7.110 | 7.130 | 6.950 | 7.020 | 133,678 | -0.03(-0.43%) |
Nov 03, 2009 | 7.010 | 7.090 | 6.970 | 7.050 | 202,674 | -0.03(-0.42%) |