Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.518 | 7.800 | 7.410 | 7.692 | 279,086 | +0.35(+4.77%) |
Jan 28, 2010 | 7.441 | 7.529 | 7.341 | 7.341 | 81,487 | -0.06(-0.85%) |
Jan 27, 2010 | 7.276 | 7.435 | 7.276 | 7.404 | 75,115 | +0.06(+0.85%) |
Jan 26, 2010 | 7.165 | 7.407 | 7.125 | 7.341 | 48,086 | +0.01(+0.19%) |
Jan 25, 2010 | 7.470 | 7.470 | 7.082 | 7.327 | 51,197 | -0.08(-1.08%) |
Jan 22, 2010 | 7.390 | 7.517 | 7.256 | 7.407 | 242,765 | -0.01(-0.15%) |
Jan 21, 2010 | 7.282 | 7.478 | 7.102 | 7.418 | 262,602 | +0.14(+1.88%) |
Jan 20, 2010 | 7.350 | 7.353 | 7.153 | 7.282 | 45,362 | -0.12(-1.65%) |
Jan 19, 2010 | 7.233 | 7.407 | 7.233 | 7.404 | 63,518 | +0.17(+2.36%) |
Jan 15, 2010 | 7.415 | 7.233 | 7.233 | 7.233 | 196,925 | -0.14(-1.89%) |
Jan 14, 2010 | 7.381 | 7.535 | 7.341 | 7.373 | 217,379 | +0.09(+1.21%) |
Jan 13, 2010 | 7.316 | 7.390 | 7.210 | 7.284 | 77,102 | +0.03(+0.35%) |
Jan 12, 2010 | 7.207 | 7.427 | 7.207 | 7.259 | 55,037 | +0.01(+0.08%) |
Jan 11, 2010 | 7.427 | 7.427 | 7.179 | 7.253 | 31,318 | -0.14(-1.93%) |
Jan 08, 2010 | 7.270 | 7.444 | 7.253 | 7.395 | 119,260 | +0.13(+1.78%) |
Jan 07, 2010 | 7.267 | 7.282 | 7.153 | 7.266 | 132,168 | +0.06(+0.89%) |
Jan 06, 2010 | 7.259 | 7.353 | 7.168 | 7.202 | 86,850 | -0.03(-0.47%) |
Jan 05, 2010 | 7.353 | 7.455 | 7.236 | 7.236 | 103,436 | -0.15(-2.04%) |
Jan 04, 2010 | 7.398 | 7.444 | 7.367 | 7.387 | 78,970 | +0.09(+1.17%) |
Dec 31, 2009 | 7.549 | 7.301 | 7.301 | 7.301 | 295,914 | -0.08(-1.04%) |
Dec 30, 2009 | 7.341 | 7.404 | 7.333 | 7.378 | 69,625 | +0.02(+0.23%) |
Dec 29, 2009 | 7.418 | 7.451 | 7.353 | 7.361 | 54,180 | -0.03(-0.46%) |
Dec 28, 2009 | 7.310 | 7.421 | 7.307 | 7.395 | 46,219 | -0.11(-1.48%) |
Dec 24, 2009 | 7.384 | 7.546 | 7.361 | 7.507 | 28,264 | +0.14(+1.89%) |
Dec 23, 2009 | 7.390 | 7.541 | 7.111 | 7.367 | 179,742 | +0.04(+0.51%) |
Dec 22, 2009 | 7.638 | 7.695 | 7.313 | 7.330 | 78,531 | -0.26(-3.42%) |
Dec 21, 2009 | 7.484 | 7.589 | 7.393 | 7.589 | 50,154 | +0.06(+0.83%) |
Dec 18, 2009 | 7.108 | 7.527 | 6.883 | 7.527 | 460,980 | +0.49(+6.96%) |
Dec 17, 2009 | 7.182 | 7.182 | 7.022 | 7.037 | 60,365 | -0.16(-2.26%) |
Dec 16, 2009 | 7.284 | 7.287 | 7.199 | 7.199 | 68,323 | +0.00(+0.00%) |
Dec 15, 2009 | 7.267 | 7.319 | 7.199 | 7.199 | 148,508 | -0.07(-0.94%) |
Dec 14, 2009 | 7.336 | 7.403 | 7.267 | 7.267 | 153,640 | -0.08(-1.09%) |
Dec 11, 2009 | 7.498 | 7.498 | 7.324 | 7.347 | 102,924 | -0.09(-1.15%) |
Dec 10, 2009 | 7.549 | 7.561 | 7.421 | 7.433 | 52,822 | -0.08(-1.02%) |
Dec 09, 2009 | 7.615 | 7.689 | 7.481 | 7.509 | 48,659 | -0.11(-1.38%) |
Dec 08, 2009 | 7.672 | 7.703 | 7.538 | 7.615 | 57,880 | -0.14(-1.80%) |
Dec 07, 2009 | 7.772 | 7.791 | 7.551 | 7.754 | 38,791 | -0.02(-0.29%) |
Dec 04, 2009 | 7.583 | 7.857 | 7.583 | 7.777 | 60,172 | +0.34(+4.60%) |
Dec 03, 2009 | 7.566 | 7.566 | 7.404 | 7.435 | 89,002 | -0.08(-1.06%) |
Dec 02, 2009 | 7.663 | 7.663 | 7.484 | 7.515 | 43,309 | +0.06(+0.76%) |
Dec 01, 2009 | 7.695 | 7.695 | 7.458 | 7.458 | 42,786 | -0.14(-1.84%) |
Nov 30, 2009 | 7.603 | 7.603 | 7.438 | 7.598 | 82,224 | +0.00(+0.00%) |
Nov 27, 2009 | 7.692 | 7.843 | 7.598 | 7.598 | 40,048 | -0.12(-1.59%) |
Nov 25, 2009 | 7.809 | 7.940 | 7.720 | 7.720 | 30,300 | -0.11(-1.45%) |
Nov 24, 2009 | 7.945 | 7.945 | 7.632 | 7.834 | 44,804 | +0.08(+1.07%) |
Nov 23, 2009 | 7.774 | 7.823 | 7.521 | 7.752 | 64,223 | +0.12(+1.53%) |
Nov 20, 2009 | 7.780 | 7.888 | 7.606 | 7.635 | 40,353 | -0.19(-2.44%) |
Nov 19, 2009 | 7.985 | 8.091 | 7.789 | 7.826 | 76,074 | -0.26(-3.24%) |
Nov 18, 2009 | 8.036 | 8.230 | 8.036 | 8.088 | 14,128 | +0.04(+0.53%) |
Nov 17, 2009 | 8.017 | 8.153 | 7.962 | 8.045 | 69,390 | -0.10(-1.22%) |
Nov 16, 2009 | 8.102 | 8.347 | 8.019 | 8.145 | 97,760 | +0.14(+1.74%) |
Nov 13, 2009 | 7.965 | 8.089 | 7.962 | 8.005 | 25,249 | +0.04(+0.50%) |
Nov 12, 2009 | 8.262 | 8.544 | 7.954 | 7.965 | 140,322 | -0.41(-4.87%) |
Nov 11, 2009 | 8.378 | 8.435 | 8.210 | 8.373 | 26,112 | +0.10(+1.24%) |
Nov 10, 2009 | 8.336 | 8.407 | 8.262 | 8.270 | 23,171 | -0.14(-1.69%) |
Nov 09, 2009 | 8.273 | 8.412 | 8.230 | 8.412 | 31,406 | +0.20(+2.46%) |
Nov 06, 2009 | 8.187 | 8.546 | 8.099 | 8.210 | 54,651 | -0.12(-1.47%) |
Nov 05, 2009 | 8.079 | 8.338 | 8.036 | 8.333 | 53,001 | +0.35(+4.35%) |
Nov 04, 2009 | 8.111 | 8.277 | 7.977 | 7.985 | 70,296 | -0.10(-1.27%) |
Nov 03, 2009 | 7.974 | 8.088 | 7.951 | 8.088 | 91,512 | -0.03(-0.42%) |