Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.782 | 7.970 | 7.703 | 7.703 | 279,347 | -0.08(-1.02%) |
Jan 28, 2010 | 7.812 | 7.812 | 7.584 | 7.782 | 210,393 | +0.02(+0.26%) |
Jan 27, 2010 | 7.534 | 7.782 | 7.534 | 7.762 | 109,738 | +0.18(+2.35%) |
Jan 26, 2010 | 7.455 | 7.673 | 7.455 | 7.584 | 308,445 | +0.09(+1.19%) |
Jan 25, 2010 | 7.445 | 7.663 | 7.386 | 7.495 | 231,372 | +0.12(+1.61%) |
Jan 22, 2010 | 7.584 | 7.633 | 7.316 | 7.376 | 402,909 | -0.24(-3.12%) |
Jan 21, 2010 | 7.881 | 8.040 | 7.505 | 7.614 | 293,504 | -0.28(-3.52%) |
Jan 20, 2010 | 7.861 | 7.970 | 7.693 | 7.891 | 232,486 | -0.04(-0.50%) |
Jan 19, 2010 | 7.762 | 8.268 | 7.723 | 7.931 | 375,460 | +0.20(+2.56%) |
Jan 15, 2010 | 7.931 | 7.733 | 7.733 | 7.733 | 349,522 | -0.22(-2.74%) |
Jan 14, 2010 | 7.752 | 8.020 | 7.752 | 7.951 | 165,654 | +0.20(+2.56%) |
Jan 13, 2010 | 7.663 | 7.762 | 7.584 | 7.752 | 141,434 | +0.09(+1.16%) |
Jan 12, 2010 | 7.624 | 7.703 | 7.604 | 7.663 | 131,131 | -0.03(-0.39%) |
Jan 11, 2010 | 7.683 | 7.733 | 7.592 | 7.693 | 159,059 | +0.02(+0.26%) |
Jan 08, 2010 | 7.643 | 7.781 | 7.633 | 7.673 | 217,078 | +0.03(+0.39%) |
Jan 07, 2010 | 7.445 | 7.693 | 7.415 | 7.643 | 185,891 | +0.22(+2.94%) |
Jan 06, 2010 | 7.861 | 7.861 | 7.395 | 7.425 | 608,531 | -0.44(-5.55%) |
Jan 05, 2010 | 8.010 | 8.010 | 7.683 | 7.861 | 513,555 | -0.15(-1.86%) |
Jan 04, 2010 | 7.891 | 8.010 | 7.881 | 8.010 | 235,238 | +0.22(+2.80%) |
Dec 31, 2009 | 7.921 | 7.792 | 7.792 | 7.792 | 317,344 | -0.16(-1.99%) |
Dec 30, 2009 | 7.961 | 8.020 | 7.881 | 7.951 | 122,334 | -0.01(-0.12%) |
Dec 29, 2009 | 7.970 | 7.970 | 7.881 | 7.961 | 233,771 | +0.03(+0.38%) |
Dec 28, 2009 | 7.881 | 8.030 | 7.812 | 7.931 | 173,567 | +0.04(+0.50%) |
Dec 24, 2009 | 7.931 | 7.953 | 7.881 | 7.891 | 66,535 | -0.04(-0.50%) |
Dec 23, 2009 | 7.861 | 8.020 | 7.792 | 7.931 | 229,012 | +0.10(+1.27%) |
Dec 22, 2009 | 7.713 | 7.970 | 7.554 | 7.832 | 257,460 | +0.11(+1.41%) |
Dec 21, 2009 | 7.524 | 7.812 | 7.485 | 7.723 | 272,073 | +0.26(+3.45%) |
Dec 18, 2009 | 7.465 | 7.544 | 7.286 | 7.465 | 378,972 | +0.08(+1.07%) |
Dec 17, 2009 | 7.326 | 7.415 | 7.237 | 7.386 | 134,489 | +0.03(+0.40%) |
Dec 16, 2009 | 7.455 | 7.604 | 7.286 | 7.356 | 164,097 | -0.06(-0.80%) |
Dec 15, 2009 | 7.514 | 7.524 | 7.395 | 7.415 | 222,428 | -0.10(-1.32%) |
Dec 14, 2009 | 7.376 | 7.524 | 7.356 | 7.514 | 164,711 | +0.12(+1.61%) |
Dec 11, 2009 | 7.167 | 7.415 | 7.148 | 7.395 | 118,163 | +0.24(+3.32%) |
Dec 10, 2009 | 7.455 | 7.455 | 7.158 | 7.158 | 216,159 | -0.30(-3.99%) |
Dec 09, 2009 | 7.425 | 7.485 | 7.306 | 7.455 | 274,407 | +0.06(+0.80%) |
Dec 08, 2009 | 7.286 | 7.475 | 7.177 | 7.395 | 213,992 | +0.05(+0.67%) |
Dec 07, 2009 | 7.118 | 7.415 | 7.118 | 7.346 | 258,791 | +0.25(+3.49%) |
Dec 04, 2009 | 7.217 | 7.217 | 7.009 | 7.098 | 303,906 | +0.01(+0.14%) |
Dec 03, 2009 | 7.068 | 7.286 | 7.029 | 7.088 | 255,505 | +0.02(+0.28%) |
Dec 02, 2009 | 6.979 | 7.118 | 6.939 | 7.068 | 238,787 | +0.11(+1.57%) |
Dec 01, 2009 | 7.029 | 7.029 | 6.801 | 6.959 | 394,809 | +0.05(+0.72%) |
Nov 30, 2009 | 6.761 | 6.939 | 6.642 | 6.910 | 282,065 | +0.16(+2.35%) |
Nov 27, 2009 | 6.860 | 7.009 | 6.692 | 6.751 | 85,706 | -0.29(-4.08%) |
Nov 25, 2009 | 6.989 | 7.138 | 6.989 | 7.039 | 135,754 | +0.01(+0.14%) |
Nov 24, 2009 | 7.019 | 7.049 | 6.880 | 7.029 | 407,891 | +0.01(+0.14%) |
Nov 23, 2009 | 7.029 | 7.098 | 6.939 | 7.019 | 261,185 | +0.04(+0.57%) |
Nov 20, 2009 | 6.830 | 6.989 | 6.741 | 6.979 | 237,024 | +0.14(+2.03%) |
Nov 19, 2009 | 6.850 | 6.890 | 6.801 | 6.840 | 164,461 | -0.03(-0.43%) |
Nov 18, 2009 | 6.930 | 6.930 | 6.840 | 6.870 | 173,787 | -0.04(-0.57%) |
Nov 17, 2009 | 6.920 | 6.969 | 6.850 | 6.910 | 437,223 | +0.01(+0.14%) |
Nov 16, 2009 | 6.930 | 6.979 | 6.801 | 6.900 | 417,002 | +0.01(+0.14%) |
Nov 13, 2009 | 6.821 | 6.939 | 6.741 | 6.890 | 157,472 | +0.10(+1.46%) |
Nov 12, 2009 | 6.920 | 7.029 | 6.741 | 6.791 | 234,287 | -0.14(-2.00%) |
Nov 11, 2009 | 6.979 | 7.055 | 6.900 | 6.930 | 187,798 | -0.02(-0.29%) |
Nov 10, 2009 | 7.296 | 7.296 | 6.850 | 6.949 | 813,323 | -0.44(-5.91%) |
Nov 09, 2009 | 7.415 | 7.434 | 7.306 | 7.386 | 146,121 | +0.04(+0.54%) |
Nov 06, 2009 | 7.376 | 7.643 | 7.217 | 7.346 | 274,883 | -0.05(-0.67%) |
Nov 05, 2009 | 7.019 | 7.415 | 6.959 | 7.395 | 247,308 | +0.62(+9.22%) |
Nov 04, 2009 | 6.880 | 6.930 | 6.751 | 6.771 | 165,513 | -0.09(-1.30%) |
Nov 03, 2009 | 6.771 | 6.860 | 6.692 | 6.860 | 140,282 | +0.10(+1.47%) |