Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.872 | 7.910 | 7.771 | 7.834 | 415,027 | -0.03(-0.43%) |
Jan 28, 2010 | 7.998 | 8.045 | 7.847 | 7.868 | 615,198 | -0.04(-0.53%) |
Jan 27, 2010 | 7.923 | 7.927 | 7.843 | 7.910 | 359,062 | -0.03(-0.42%) |
Jan 26, 2010 | 8.040 | 8.040 | 7.914 | 7.944 | 459,351 | -0.14(-1.72%) |
Jan 25, 2010 | 8.087 | 8.133 | 7.982 | 8.083 | 667,990 | +0.04(+0.52%) |
Jan 22, 2010 | 8.053 | 8.150 | 8.036 | 8.040 | 616,986 | -0.11(-1.34%) |
Jan 21, 2010 | 8.217 | 8.284 | 8.141 | 8.150 | 556,811 | -0.08(-0.92%) |
Jan 20, 2010 | 8.205 | 8.272 | 8.167 | 8.226 | 646,134 | -0.10(-1.21%) |
Jan 19, 2010 | 8.356 | 8.377 | 8.306 | 8.327 | 823,811 | +0.04(+0.51%) |
Jan 15, 2010 | 8.419 | 8.284 | 8.284 | 8.284 | 520,742 | -0.17(-1.99%) |
Jan 14, 2010 | 8.520 | 8.545 | 8.419 | 8.453 | 680,028 | -0.04(-0.45%) |
Jan 13, 2010 | 8.461 | 8.507 | 8.373 | 8.491 | 933,640 | +0.11(+1.29%) |
Jan 12, 2010 | 8.520 | 8.520 | 8.278 | 8.382 | 1,074,529 | -0.13(-1.52%) |
Jan 11, 2010 | 8.428 | 8.558 | 8.416 | 8.512 | 464,098 | +0.09(+1.09%) |
Jan 08, 2010 | 8.424 | 8.495 | 8.336 | 8.420 | 498,203 | +0.02(+0.20%) |
Jan 07, 2010 | 8.278 | 8.474 | 8.244 | 8.403 | 999,968 | +0.11(+1.36%) |
Jan 06, 2010 | 8.412 | 8.437 | 8.269 | 8.290 | 1,743,299 | -0.09(-1.05%) |
Jan 05, 2010 | 8.608 | 8.675 | 8.361 | 8.378 | 1,110,732 | -0.25(-2.95%) |
Jan 04, 2010 | 8.671 | 8.712 | 8.583 | 8.633 | 447,382 | +0.04(+0.44%) |
Dec 31, 2009 | 8.491 | 8.595 | 8.595 | 8.595 | 201,981 | +0.14(+1.63%) |
Dec 30, 2009 | 8.457 | 8.487 | 8.428 | 8.457 | 878,496 | -0.06(-0.74%) |
Dec 29, 2009 | 8.629 | 8.700 | 8.503 | 8.520 | 1,481,567 | -0.12(-1.40%) |
Dec 28, 2009 | 8.620 | 8.654 | 8.591 | 8.641 | 122,598 | +0.08(+0.88%) |
Dec 24, 2009 | 8.537 | 8.662 | 8.537 | 8.566 | 352,350 | +0.03(+0.29%) |
Dec 23, 2009 | 8.562 | 8.616 | 8.529 | 8.541 | 291,775 | +0.01(+0.10%) |
Dec 22, 2009 | 8.637 | 8.658 | 8.487 | 8.533 | 310,231 | -0.05(-0.58%) |
Dec 21, 2009 | 8.637 | 8.721 | 8.545 | 8.583 | 545,810 | +0.00(+0.00%) |
Dec 18, 2009 | 8.453 | 8.633 | 8.286 | 8.583 | 658,403 | +0.21(+2.50%) |
Dec 17, 2009 | 8.696 | 8.696 | 8.299 | 8.374 | 569,878 | -0.05(-0.55%) |
Dec 16, 2009 | 8.399 | 8.574 | 8.391 | 8.420 | 402,743 | -0.00(-0.05%) |
Dec 15, 2009 | 8.508 | 8.512 | 8.382 | 8.424 | 648,914 | -0.13(-1.47%) |
Dec 14, 2009 | 8.595 | 8.595 | 8.490 | 8.549 | 354,502 | -0.05(-0.53%) |
Dec 11, 2009 | 8.679 | 8.717 | 8.508 | 8.595 | 586,702 | -0.14(-1.63%) |
Dec 10, 2009 | 8.646 | 8.750 | 8.616 | 8.737 | 404,229 | +0.13(+1.50%) |
Dec 09, 2009 | 8.591 | 8.612 | 8.478 | 8.608 | 407,562 | +0.05(+0.64%) |
Dec 08, 2009 | 8.549 | 8.625 | 8.445 | 8.554 | 524,820 | -0.09(-1.06%) |
Dec 07, 2009 | 8.420 | 8.658 | 8.324 | 8.646 | 437,922 | +0.24(+2.88%) |
Dec 04, 2009 | 8.420 | 8.483 | 8.303 | 8.403 | 438,140 | +0.07(+0.85%) |
Dec 03, 2009 | 8.299 | 8.416 | 8.240 | 8.332 | 371,696 | +0.00(+0.05%) |
Dec 02, 2009 | 8.299 | 8.378 | 8.244 | 8.328 | 482,494 | +0.06(+0.71%) |
Dec 01, 2009 | 8.090 | 8.282 | 8.090 | 8.269 | 576,019 | +0.20(+2.43%) |
Nov 30, 2009 | 8.052 | 8.111 | 8.015 | 8.073 | 746,188 | +0.03(+0.31%) |
Nov 27, 2009 | 7.935 | 8.098 | 7.785 | 8.048 | 297,064 | -0.02(-0.26%) |
Nov 25, 2009 | 7.985 | 8.086 | 7.960 | 8.069 | 305,499 | +0.17(+2.12%) |
Nov 24, 2009 | 7.860 | 7.939 | 7.789 | 7.902 | 328,258 | +0.06(+0.80%) |
Nov 23, 2009 | 7.914 | 7.969 | 7.827 | 7.839 | 279,699 | +0.06(+0.75%) |
Nov 20, 2009 | 7.806 | 7.806 | 7.647 | 7.781 | 254,810 | -0.06(-0.75%) |
Nov 19, 2009 | 7.889 | 7.889 | 7.776 | 7.839 | 210,877 | -0.07(-0.90%) |
Nov 18, 2009 | 7.973 | 8.031 | 7.872 | 7.910 | 221,919 | -0.03(-0.32%) |
Nov 17, 2009 | 7.843 | 7.944 | 7.806 | 7.935 | 427,292 | +0.04(+0.48%) |
Nov 16, 2009 | 7.918 | 7.952 | 7.847 | 7.898 | 404,758 | +0.05(+0.69%) |
Nov 13, 2009 | 7.801 | 7.881 | 7.772 | 7.843 | 430,956 | +0.04(+0.48%) |
Nov 12, 2009 | 7.952 | 7.969 | 7.768 | 7.806 | 397,138 | -0.18(-2.20%) |
Nov 11, 2009 | 7.985 | 8.040 | 7.939 | 7.981 | 2,168,464 | +0.05(+0.69%) |
Nov 10, 2009 | 7.831 | 7.935 | 7.789 | 7.927 | 4,166,471 | +0.08(+0.96%) |
Nov 09, 2009 | 7.889 | 7.985 | 7.781 | 7.852 | 1,983,191 | +0.15(+1.95%) |
Nov 06, 2009 | 7.559 | 7.730 | 7.492 | 7.701 | 831,184 | +0.07(+0.88%) |
Nov 05, 2009 | 7.547 | 7.689 | 7.547 | 7.634 | 1,408,234 | +0.10(+1.27%) |
Nov 04, 2009 | 7.526 | 7.714 | 7.526 | 7.538 | 726,727 | +0.02(+0.22%) |
Nov 03, 2009 | 7.488 | 7.555 | 7.450 | 7.521 | 974,576 | +0.00(+0.06%) |