Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.740 | 7.000 | 6.590 | 6.800 | 48,143 | +0.24(+3.66%) |
Jan 28, 2010 | 6.710 | 6.710 | 6.410 | 6.560 | 66,461 | -0.15(-2.24%) |
Jan 27, 2010 | 6.770 | 6.770 | 6.380 | 6.710 | 64,851 | -0.04(-0.59%) |
Jan 26, 2010 | 7.250 | 7.370 | 6.380 | 6.750 | 90,076 | -0.53(-7.28%) |
Jan 25, 2010 | 7.350 | 7.500 | 7.170 | 7.280 | 17,537 | -0.01(-0.14%) |
Jan 22, 2010 | 7.180 | 7.350 | 7.180 | 7.290 | 19,285 | +0.09(+1.25%) |
Jan 21, 2010 | 7.560 | 7.610 | 7.180 | 7.200 | 29,477 | -0.36(-4.76%) |
Jan 20, 2010 | 8.090 | 8.090 | 7.550 | 7.560 | 34,393 | -0.52(-6.44%) |
Jan 19, 2010 | 8.010 | 8.100 | 7.840 | 8.080 | 57,949 | +0.03(+0.37%) |
Jan 15, 2010 | 7.810 | 8.050 | 8.050 | 8.050 | 130,400 | +0.34(+4.41%) |
Jan 14, 2010 | 7.420 | 7.840 | 7.420 | 7.710 | 16,166 | +0.23(+3.07%) |
Jan 13, 2010 | 7.520 | 7.880 | 7.410 | 7.480 | 11,698 | -0.03(-0.40%) |
Jan 12, 2010 | 7.330 | 7.570 | 7.320 | 7.510 | 40,125 | +0.15(+2.04%) |
Jan 11, 2010 | 7.630 | 7.700 | 7.350 | 7.360 | 90,954 | -0.24(-3.16%) |
Jan 08, 2010 | 7.750 | 7.800 | 7.550 | 7.600 | 53,940 | -0.14(-1.81%) |
Jan 07, 2010 | 7.790 | 8.120 | 7.700 | 7.740 | 25,372 | -0.04(-0.51%) |
Jan 06, 2010 | 7.870 | 7.930 | 7.700 | 7.780 | 21,665 | -0.11(-1.39%) |
Jan 05, 2010 | 7.870 | 7.990 | 7.750 | 7.890 | 43,084 | +0.03(+0.38%) |
Jan 04, 2010 | 7.850 | 7.860 | 7.750 | 7.860 | 20,306 | +0.05(+0.64%) |
Dec 31, 2009 | 7.640 | 7.810 | 7.810 | 7.810 | 35,800 | +0.06(+0.77%) |
Dec 30, 2009 | 7.900 | 7.980 | 7.600 | 7.750 | 35,903 | -0.10(-1.27%) |
Dec 29, 2009 | 7.900 | 8.040 | 7.780 | 7.850 | 23,519 | -0.05(-0.63%) |
Dec 28, 2009 | 7.930 | 8.000 | 7.771 | 7.900 | 19,135 | +0.00(+0.00%) |
Dec 24, 2009 | 7.880 | 7.900 | 7.800 | 7.900 | 9,001 | +0.05(+0.64%) |
Dec 23, 2009 | 8.270 | 8.270 | 7.591 | 7.850 | 89,256 | +0.02(+0.26%) |
Dec 22, 2009 | 7.520 | 7.900 | 7.520 | 7.830 | 53,946 | +0.33(+4.40%) |
Dec 21, 2009 | 7.410 | 7.550 | 7.300 | 7.500 | 50,127 | +0.10(+1.35%) |
Dec 18, 2009 | 7.170 | 7.490 | 7.170 | 7.400 | 130,672 | +0.02(+0.27%) |
Dec 17, 2009 | 7.380 | 7.500 | 7.360 | 7.380 | 34,464 | +0.00(+0.00%) |
Dec 16, 2009 | 7.700 | 7.740 | 7.200 | 7.380 | 63,743 | -0.13(-1.73%) |
Dec 15, 2009 | 7.730 | 7.815 | 7.510 | 7.510 | 42,266 | -0.20(-2.59%) |
Dec 14, 2009 | 7.950 | 7.950 | 7.710 | 7.710 | 34,353 | -0.18(-2.28%) |
Dec 11, 2009 | 7.880 | 7.950 | 7.850 | 7.890 | 37,572 | +0.09(+1.15%) |
Dec 10, 2009 | 8.000 | 8.000 | 7.780 | 7.800 | 29,736 | -0.18(-2.26%) |
Dec 09, 2009 | 7.900 | 8.000 | 7.750 | 7.980 | 68,286 | +0.07(+0.88%) |
Dec 08, 2009 | 8.090 | 8.100 | 7.510 | 7.910 | 75,693 | -0.16(-1.98%) |
Dec 07, 2009 | 7.900 | 8.090 | 7.870 | 8.070 | 31,060 | +0.00(+0.00%) |
Dec 04, 2009 | 8.000 | 8.080 | 7.830 | 8.070 | 32,754 | +0.19(+2.41%) |
Dec 03, 2009 | 7.950 | 8.050 | 7.880 | 7.880 | 43,572 | -0.02(-0.25%) |
Dec 02, 2009 | 7.990 | 8.080 | 7.800 | 7.900 | 33,679 | -0.08(-1.00%) |
Dec 01, 2009 | 8.490 | 8.500 | 7.900 | 7.980 | 85,870 | +0.08(+1.01%) |
Nov 30, 2009 | 7.950 | 8.100 | 7.800 | 7.900 | 79,369 | -0.19(-2.35%) |
Nov 27, 2009 | 8.160 | 8.190 | 8.050 | 8.090 | 16,192 | -0.13(-1.58%) |
Nov 25, 2009 | 8.240 | 8.250 | 8.220 | 8.220 | 10,806 | -0.02(-0.24%) |
Nov 24, 2009 | 8.320 | 8.320 | 8.050 | 8.240 | 17,368 | -0.12(-1.44%) |
Nov 23, 2009 | 8.210 | 8.450 | 8.150 | 8.360 | 33,843 | +0.21(+2.58%) |
Nov 20, 2009 | 8.250 | 8.250 | 8.010 | 8.150 | 38,200 | +0.12(+1.49%) |
Nov 19, 2009 | 8.240 | 8.310 | 8.030 | 8.030 | 36,084 | -0.26(-3.14%) |
Nov 18, 2009 | 8.340 | 8.340 | 8.210 | 8.290 | 11,871 | -0.03(-0.36%) |
Nov 17, 2009 | 8.360 | 8.420 | 8.300 | 8.320 | 14,899 | -0.08(-0.95%) |
Nov 16, 2009 | 8.120 | 8.430 | 8.060 | 8.400 | 40,090 | +0.31(+3.83%) |
Nov 13, 2009 | 8.100 | 8.150 | 8.010 | 8.090 | 24,674 | +0.09(+1.12%) |
Nov 12, 2009 | 8.240 | 8.240 | 8.000 | 8.000 | 33,329 | -0.23(-2.79%) |
Nov 11, 2009 | 8.210 | 8.260 | 8.050 | 8.230 | 19,850 | +0.09(+1.11%) |
Nov 10, 2009 | 8.220 | 8.310 | 8.100 | 8.140 | 19,358 | -0.12(-1.45%) |
Nov 09, 2009 | 8.000 | 8.380 | 7.999 | 8.260 | 63,619 | -0.04(-0.48%) |
Nov 06, 2009 | 8.280 | 8.520 | 8.190 | 8.300 | 15,837 | -0.04(-0.48%) |
Nov 05, 2009 | 8.050 | 8.430 | 8.037 | 8.340 | 30,123 | +0.34(+4.25%) |
Nov 04, 2009 | 8.090 | 8.320 | 8.000 | 8.000 | 40,427 | -0.05(-0.62%) |
Nov 03, 2009 | 7.970 | 8.200 | 7.890 | 8.050 | 36,915 | +0.03(+0.37%) |