Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.405 | 7.467 | 7.145 | 7.159 | 1,847,992 | -0.21(-2.87%) |
Jan 28, 2010 | 7.507 | 7.553 | 7.306 | 7.370 | 1,165,070 | -0.08(-1.12%) |
Jan 27, 2010 | 7.660 | 7.698 | 7.352 | 7.454 | 3,132,350 | -0.19(-2.49%) |
Jan 26, 2010 | 7.791 | 8.057 | 7.623 | 7.644 | 2,080,023 | -0.40(-4.97%) |
Jan 25, 2010 | 8.218 | 8.296 | 8.025 | 8.044 | 1,960,363 | -0.13(-1.54%) |
Jan 22, 2010 | 8.154 | 8.309 | 8.113 | 8.170 | 1,701,166 | -0.01(-0.13%) |
Jan 21, 2010 | 8.293 | 8.333 | 8.073 | 8.180 | 1,153,483 | -0.13(-1.61%) |
Jan 20, 2010 | 8.363 | 8.363 | 8.186 | 8.314 | 1,211,038 | -0.11(-1.27%) |
Jan 19, 2010 | 8.162 | 8.438 | 8.162 | 8.422 | 1,344,002 | +0.25(+3.05%) |
Jan 15, 2010 | 8.242 | 8.172 | 8.172 | 8.172 | 942,547 | -0.07(-0.85%) |
Jan 14, 2010 | 8.188 | 8.269 | 8.129 | 8.242 | 599,706 | +0.04(+0.52%) |
Jan 13, 2010 | 8.181 | 8.204 | 8.098 | 8.199 | 546,305 | +0.03(+0.39%) |
Jan 12, 2010 | 8.149 | 8.196 | 8.095 | 8.167 | 1,176,636 | -0.03(-0.39%) |
Jan 11, 2010 | 8.117 | 8.202 | 8.058 | 8.199 | 593,808 | +0.10(+1.22%) |
Jan 08, 2010 | 7.813 | 8.109 | 7.736 | 8.101 | 1,096,957 | +0.25(+3.23%) |
Jan 07, 2010 | 7.783 | 7.879 | 7.701 | 7.847 | 956,184 | +0.06(+0.82%) |
Jan 06, 2010 | 7.831 | 7.831 | 7.661 | 7.783 | 865,119 | -0.05(-0.61%) |
Jan 05, 2010 | 7.861 | 7.877 | 7.760 | 7.831 | 461,544 | -0.06(-0.78%) |
Jan 04, 2010 | 7.666 | 7.893 | 7.621 | 7.893 | 944,904 | +0.28(+3.68%) |
Dec 31, 2009 | 7.791 | 7.613 | 7.613 | 7.613 | 464,974 | -0.18(-2.29%) |
Dec 30, 2009 | 7.871 | 7.917 | 7.709 | 7.791 | 700,899 | -0.14(-1.78%) |
Dec 29, 2009 | 7.949 | 7.981 | 7.927 | 7.933 | 206,720 | -0.02(-0.30%) |
Dec 28, 2009 | 8.023 | 8.061 | 7.924 | 7.957 | 434,021 | -0.03(-0.33%) |
Dec 24, 2009 | 7.994 | 8.058 | 7.943 | 7.983 | 225,341 | -0.02(-0.20%) |
Dec 23, 2009 | 7.890 | 8.002 | 7.879 | 7.999 | 496,509 | +0.10(+1.21%) |
Dec 22, 2009 | 7.781 | 7.906 | 7.754 | 7.903 | 702,869 | +0.13(+1.61%) |
Dec 21, 2009 | 7.690 | 7.799 | 7.690 | 7.778 | 510,661 | +0.13(+1.71%) |
Dec 18, 2009 | 7.778 | 7.786 | 7.632 | 7.648 | 1,797,931 | -0.07(-0.97%) |
Dec 17, 2009 | 7.786 | 7.805 | 7.640 | 7.722 | 526,025 | -0.20(-2.57%) |
Dec 16, 2009 | 7.973 | 7.991 | 7.834 | 7.926 | 546,553 | -0.03(-0.35%) |
Dec 15, 2009 | 7.807 | 7.991 | 7.780 | 7.954 | 995,454 | +0.09(+1.12%) |
Dec 14, 2009 | 7.847 | 7.890 | 7.813 | 7.866 | 552,227 | +0.17(+2.22%) |
Dec 11, 2009 | 7.640 | 7.741 | 7.602 | 7.696 | 479,584 | +0.08(+1.01%) |
Dec 10, 2009 | 7.685 | 7.783 | 7.562 | 7.618 | 794,828 | +0.01(+0.07%) |
Dec 09, 2009 | 7.642 | 7.685 | 7.490 | 7.613 | 850,696 | -0.06(-0.80%) |
Dec 08, 2009 | 7.696 | 7.741 | 7.557 | 7.674 | 788,261 | -0.10(-1.34%) |
Dec 07, 2009 | 7.736 | 7.797 | 7.637 | 7.778 | 998,599 | +0.07(+0.93%) |
Dec 04, 2009 | 7.602 | 7.754 | 7.522 | 7.706 | 863,670 | +0.19(+2.52%) |
Dec 03, 2009 | 7.648 | 7.713 | 7.509 | 7.517 | 622,015 | -0.13(-1.71%) |
Dec 02, 2009 | 7.624 | 7.733 | 7.572 | 7.648 | 1,420,393 | +0.04(+0.49%) |
Dec 01, 2009 | 7.549 | 7.670 | 7.549 | 7.610 | 947,084 | +0.10(+1.38%) |
Nov 30, 2009 | 7.538 | 7.541 | 7.384 | 7.506 | 1,077,322 | -0.04(-0.49%) |
Nov 27, 2009 | 7.520 | 7.629 | 7.376 | 7.544 | 709,519 | -0.18(-2.31%) |
Nov 25, 2009 | 7.746 | 7.791 | 7.682 | 7.722 | 1,003,046 | +0.02(+0.24%) |
Nov 24, 2009 | 7.810 | 7.810 | 7.661 | 7.704 | 1,231,859 | -0.13(-1.67%) |
Nov 23, 2009 | 7.786 | 7.903 | 7.781 | 7.834 | 1,052,516 | +0.13(+1.62%) |
Nov 20, 2009 | 7.754 | 7.783 | 7.629 | 7.709 | 873,499 | -0.10(-1.26%) |
Nov 19, 2009 | 7.967 | 7.967 | 7.754 | 7.807 | 1,272,468 | -0.22(-2.75%) |
Nov 18, 2009 | 8.141 | 8.149 | 7.997 | 8.029 | 1,080,940 | -0.14(-1.66%) |
Nov 17, 2009 | 8.122 | 8.191 | 8.093 | 8.165 | 1,669,074 | -0.02(-0.20%) |
Nov 16, 2009 | 8.082 | 8.234 | 8.039 | 8.181 | 1,723,471 | +0.14(+1.72%) |
Nov 13, 2009 | 7.927 | 8.058 | 7.866 | 8.042 | 1,672,651 | +0.10(+1.24%) |
Nov 12, 2009 | 8.053 | 8.148 | 7.919 | 7.943 | 1,949,241 | -0.13(-1.65%) |
Nov 11, 2009 | 8.159 | 8.181 | 8.002 | 8.077 | 1,525,022 | +0.02(+0.20%) |
Nov 10, 2009 | 8.055 | 8.260 | 8.045 | 8.061 | 1,976,441 | -0.05(-0.56%) |
Nov 09, 2009 | 7.914 | 8.111 | 7.885 | 8.106 | 1,519,599 | +0.25(+3.12%) |
Nov 06, 2009 | 7.850 | 8.021 | 7.813 | 7.861 | 1,500,422 | -0.04(-0.47%) |
Nov 05, 2009 | 7.589 | 7.898 | 7.568 | 7.898 | 1,574,225 | +0.38(+5.03%) |
Nov 04, 2009 | 7.578 | 7.666 | 7.514 | 7.520 | 1,687,088 | -0.02(-0.25%) |
Nov 03, 2009 | 7.219 | 7.578 | 7.211 | 7.538 | 1,649,128 | +0.26(+3.51%) |