Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.675 | 7.823 | 7.539 | 7.759 | 490,259 | +0.12(+1.52%) |
Jan 28, 2010 | 7.875 | 7.875 | 7.584 | 7.642 | 332,802 | -0.24(-3.04%) |
Jan 27, 2010 | 7.752 | 7.921 | 7.662 | 7.882 | 205,302 | +0.08(+0.99%) |
Jan 26, 2010 | 8.063 | 8.063 | 7.791 | 7.804 | 291,809 | -0.30(-3.67%) |
Jan 25, 2010 | 8.205 | 8.270 | 8.082 | 8.102 | 297,304 | -0.03(-0.40%) |
Jan 22, 2010 | 8.399 | 8.516 | 8.108 | 8.134 | 248,460 | -0.29(-3.46%) |
Jan 21, 2010 | 8.451 | 8.594 | 8.289 | 8.425 | 412,755 | -0.05(-0.61%) |
Jan 20, 2010 | 8.496 | 8.619 | 8.276 | 8.477 | 257,219 | -0.14(-1.58%) |
Jan 19, 2010 | 8.425 | 8.639 | 8.406 | 8.613 | 182,611 | +0.18(+2.15%) |
Jan 15, 2010 | 8.270 | 8.432 | 8.432 | 8.432 | 375,982 | +0.12(+1.48%) |
Jan 14, 2010 | 8.406 | 8.406 | 8.141 | 8.309 | 193,225 | -0.16(-1.91%) |
Jan 13, 2010 | 8.374 | 8.581 | 8.315 | 8.471 | 171,568 | +0.16(+1.95%) |
Jan 12, 2010 | 8.451 | 8.606 | 8.270 | 8.309 | 233,844 | -0.26(-3.02%) |
Jan 11, 2010 | 8.691 | 8.736 | 8.542 | 8.568 | 99,544 | -0.08(-0.90%) |
Jan 08, 2010 | 8.471 | 8.658 | 8.456 | 8.645 | 172,959 | +0.13(+1.52%) |
Jan 07, 2010 | 8.645 | 8.665 | 8.438 | 8.516 | 211,088 | -0.17(-2.01%) |
Jan 06, 2010 | 8.535 | 9.105 | 8.458 | 8.691 | 487,216 | +0.13(+1.51%) |
Jan 05, 2010 | 8.328 | 8.788 | 8.218 | 8.561 | 630,295 | +0.23(+2.80%) |
Jan 04, 2010 | 8.218 | 8.328 | 8.218 | 8.328 | 233,895 | +0.24(+2.96%) |
Dec 31, 2009 | 8.264 | 8.089 | 8.089 | 8.089 | 178,332 | -0.16(-1.88%) |
Dec 30, 2009 | 8.179 | 8.257 | 8.147 | 8.244 | 134,996 | -0.01(-0.08%) |
Dec 29, 2009 | 8.238 | 8.283 | 8.179 | 8.251 | 160,578 | +0.00(+0.00%) |
Dec 28, 2009 | 8.166 | 8.251 | 8.166 | 8.251 | 193,296 | +0.15(+1.84%) |
Dec 24, 2009 | 8.154 | 8.238 | 8.069 | 8.102 | 141,181 | -0.06(-0.79%) |
Dec 23, 2009 | 8.166 | 8.251 | 7.998 | 8.166 | 164,608 | +0.01(+0.08%) |
Dec 22, 2009 | 8.166 | 8.166 | 8.037 | 8.160 | 232,297 | +0.03(+0.40%) |
Dec 21, 2009 | 8.102 | 8.205 | 7.953 | 8.128 | 197,450 | +0.08(+1.05%) |
Dec 18, 2009 | 8.121 | 8.251 | 7.953 | 8.044 | 576,168 | -0.01(-0.16%) |
Dec 17, 2009 | 8.244 | 8.328 | 7.914 | 8.056 | 175,872 | -0.29(-3.49%) |
Dec 16, 2009 | 8.348 | 8.445 | 8.192 | 8.348 | 289,081 | +0.06(+0.78%) |
Dec 15, 2009 | 8.341 | 8.445 | 8.264 | 8.283 | 867,334 | -0.10(-1.16%) |
Dec 14, 2009 | 8.257 | 8.380 | 8.160 | 8.380 | 308,712 | +0.37(+4.60%) |
Dec 11, 2009 | 7.934 | 8.037 | 7.836 | 8.011 | 220,372 | +0.16(+2.06%) |
Dec 10, 2009 | 7.707 | 7.862 | 7.675 | 7.849 | 382,075 | +0.25(+3.23%) |
Dec 09, 2009 | 7.616 | 7.649 | 7.448 | 7.603 | 267,371 | -0.05(-0.59%) |
Dec 08, 2009 | 7.817 | 7.817 | 7.591 | 7.649 | 289,574 | -0.27(-3.35%) |
Dec 07, 2009 | 7.856 | 7.966 | 7.785 | 7.914 | 205,739 | +0.05(+0.66%) |
Dec 04, 2009 | 7.849 | 8.063 | 7.791 | 7.862 | 336,279 | +0.18(+2.36%) |
Dec 03, 2009 | 7.914 | 7.985 | 7.642 | 7.681 | 171,284 | -0.19(-2.38%) |
Dec 02, 2009 | 7.746 | 7.946 | 7.746 | 7.869 | 198,260 | +0.14(+1.76%) |
Dec 01, 2009 | 7.843 | 7.946 | 7.649 | 7.733 | 443,186 | -0.05(-0.58%) |
Nov 30, 2009 | 7.707 | 7.817 | 7.500 | 7.778 | 391,233 | +0.08(+1.01%) |
Nov 27, 2009 | 7.733 | 8.024 | 7.675 | 7.701 | 95,684 | -0.38(-4.65%) |
Nov 25, 2009 | 8.160 | 8.225 | 8.050 | 8.076 | 135,097 | -0.07(-0.87%) |
Nov 24, 2009 | 8.231 | 8.257 | 7.862 | 8.147 | 396,084 | -0.06(-0.71%) |
Nov 23, 2009 | 8.244 | 8.425 | 8.128 | 8.205 | 244,544 | +0.14(+1.77%) |
Nov 20, 2009 | 7.992 | 8.147 | 7.992 | 8.063 | 228,800 | -0.03(-0.40%) |
Nov 19, 2009 | 8.160 | 8.160 | 7.908 | 8.095 | 260,089 | -0.16(-1.88%) |
Nov 18, 2009 | 8.361 | 8.438 | 8.205 | 8.251 | 163,050 | -0.05(-0.62%) |
Nov 17, 2009 | 8.361 | 8.386 | 8.212 | 8.302 | 177,819 | -0.10(-1.16%) |
Nov 16, 2009 | 8.121 | 8.438 | 8.037 | 8.399 | 496,533 | +0.34(+4.17%) |
Nov 13, 2009 | 8.029 | 8.102 | 7.946 | 8.063 | 360,808 | -0.02(-0.24%) |
Nov 12, 2009 | 8.399 | 8.490 | 8.050 | 8.082 | 258,707 | -0.36(-4.29%) |
Nov 11, 2009 | 8.555 | 8.600 | 8.335 | 8.445 | 194,011 | +0.01(+0.15%) |
Nov 10, 2009 | 8.412 | 8.594 | 8.302 | 8.432 | 278,747 | -0.03(-0.38%) |
Nov 09, 2009 | 8.348 | 8.496 | 8.348 | 8.464 | 213,640 | +0.23(+2.83%) |
Nov 06, 2009 | 8.089 | 8.264 | 7.979 | 8.231 | 293,179 | +0.14(+1.76%) |
Nov 05, 2009 | 7.882 | 8.212 | 7.862 | 8.089 | 845,528 | +0.29(+3.73%) |
Nov 04, 2009 | 8.069 | 8.115 | 7.733 | 7.798 | 517,995 | -0.21(-2.67%) |
Nov 03, 2009 | 7.862 | 8.134 | 7.849 | 8.011 | 617,036 | +0.02(+0.24%) |