Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.424 | 7.462 | 7.234 | 7.331 | 28,056 | -0.07(-0.98%) |
Jan 28, 2010 | 7.263 | 7.528 | 7.224 | 7.404 | 36,522 | +0.15(+2.01%) |
Jan 27, 2010 | 6.991 | 7.258 | 6.991 | 7.258 | 34,396 | +0.15(+2.12%) |
Jan 26, 2010 | 7.258 | 7.263 | 7.108 | 7.108 | 24,561 | -0.16(-2.14%) |
Jan 25, 2010 | 7.273 | 7.273 | 6.885 | 7.263 | 37,261 | +0.01(+0.20%) |
Jan 22, 2010 | 7.705 | 7.759 | 7.210 | 7.249 | 53,184 | -0.55(-7.04%) |
Jan 21, 2010 | 7.817 | 7.860 | 7.616 | 7.797 | 66,063 | -0.07(-0.86%) |
Jan 20, 2010 | 7.768 | 7.943 | 7.744 | 7.865 | 34,763 | +0.09(+1.12%) |
Jan 19, 2010 | 7.996 | 7.996 | 7.710 | 7.778 | 54,329 | -0.01(-0.19%) |
Jan 15, 2010 | 7.851 | 7.793 | 7.793 | 7.793 | 22,244 | -0.06(-0.74%) |
Jan 14, 2010 | 7.759 | 8.108 | 7.759 | 7.851 | 46,387 | +0.01(+0.12%) |
Jan 13, 2010 | 7.812 | 7.846 | 7.778 | 7.841 | 23,659 | +0.00(+0.00%) |
Jan 12, 2010 | 7.681 | 7.841 | 7.681 | 7.841 | 23,857 | +0.13(+1.70%) |
Jan 11, 2010 | 7.817 | 7.870 | 7.652 | 7.710 | 23,103 | -0.11(-1.37%) |
Jan 08, 2010 | 7.797 | 7.817 | 7.705 | 7.817 | 89,832 | +0.02(+0.31%) |
Jan 07, 2010 | 7.851 | 7.880 | 7.744 | 7.793 | 114,134 | -0.01(-0.19%) |
Jan 06, 2010 | 7.841 | 7.880 | 7.661 | 7.807 | 69,322 | -0.00(-0.06%) |
Jan 05, 2010 | 7.579 | 7.859 | 7.579 | 7.812 | 28,060 | +0.16(+2.09%) |
Jan 04, 2010 | 7.380 | 7.754 | 7.331 | 7.652 | 45,047 | +0.26(+3.48%) |
Dec 31, 2009 | 7.351 | 7.394 | 7.394 | 7.394 | 25,745 | +0.02(+0.33%) |
Dec 30, 2009 | 7.375 | 7.525 | 7.307 | 7.370 | 92,965 | -0.12(-1.62%) |
Dec 29, 2009 | 7.720 | 7.720 | 7.419 | 7.491 | 46,748 | -0.08(-1.09%) |
Dec 28, 2009 | 7.715 | 7.720 | 7.443 | 7.574 | 23,144 | -0.09(-1.20%) |
Dec 24, 2009 | 7.618 | 7.705 | 7.618 | 7.666 | 3,995 | +0.05(+0.64%) |
Dec 23, 2009 | 7.773 | 7.827 | 7.530 | 7.618 | 50,128 | -0.15(-1.94%) |
Dec 22, 2009 | 7.438 | 7.870 | 7.380 | 7.768 | 40,894 | +0.29(+3.90%) |
Dec 21, 2009 | 7.356 | 7.695 | 7.356 | 7.477 | 37,337 | +0.10(+1.32%) |
Dec 18, 2009 | 7.521 | 7.657 | 7.234 | 7.380 | 87,418 | -0.17(-2.19%) |
Dec 17, 2009 | 7.525 | 7.686 | 7.419 | 7.545 | 92,613 | +0.04(+0.58%) |
Dec 16, 2009 | 7.278 | 7.501 | 7.220 | 7.501 | 65,400 | +0.34(+4.75%) |
Dec 15, 2009 | 7.001 | 7.224 | 7.001 | 7.161 | 50,472 | -0.00(-0.07%) |
Dec 14, 2009 | 7.108 | 7.224 | 7.064 | 7.166 | 68,834 | +0.25(+3.58%) |
Dec 11, 2009 | 7.055 | 7.089 | 6.734 | 6.919 | 145,894 | -0.18(-2.60%) |
Dec 10, 2009 | 7.055 | 7.108 | 6.991 | 7.103 | 499,488 | +0.04(+0.55%) |
Dec 09, 2009 | 7.089 | 7.200 | 6.996 | 7.064 | 124,362 | -0.03(-0.41%) |
Dec 08, 2009 | 7.156 | 7.161 | 7.050 | 7.093 | 95,988 | -0.07(-1.02%) |
Dec 07, 2009 | 6.700 | 7.258 | 6.700 | 7.166 | 189,320 | +0.42(+6.19%) |
Dec 04, 2009 | 6.715 | 6.807 | 6.613 | 6.749 | 150,895 | +0.19(+2.96%) |
Dec 03, 2009 | 6.516 | 6.666 | 6.472 | 6.554 | 97,148 | -0.01(-0.15%) |
Dec 02, 2009 | 6.477 | 6.686 | 6.462 | 6.564 | 220,841 | +0.04(+0.67%) |
Dec 01, 2009 | 6.554 | 6.554 | 6.346 | 6.520 | 63,159 | +0.09(+1.36%) |
Nov 30, 2009 | 6.414 | 6.554 | 6.317 | 6.433 | 15,132 | +0.00(+0.08%) |
Nov 27, 2009 | 5.948 | 6.482 | 5.948 | 6.428 | 18,829 | +0.04(+0.68%) |
Nov 25, 2009 | 6.399 | 6.462 | 6.365 | 6.385 | 24,530 | -0.09(-1.35%) |
Nov 24, 2009 | 6.409 | 6.472 | 6.307 | 6.472 | 16,137 | +0.06(+0.98%) |
Nov 23, 2009 | 6.676 | 6.676 | 6.059 | 6.409 | 27,968 | -0.07(-1.12%) |
Nov 20, 2009 | 6.326 | 6.482 | 6.302 | 6.482 | 20,753 | +0.12(+1.83%) |
Nov 19, 2009 | 6.414 | 6.452 | 6.249 | 6.365 | 42,991 | -0.11(-1.65%) |
Nov 18, 2009 | 6.215 | 6.477 | 6.166 | 6.472 | 91,947 | +0.25(+3.98%) |
Nov 17, 2009 | 6.190 | 6.287 | 6.190 | 6.224 | 27,916 | -0.08(-1.31%) |
Nov 16, 2009 | 6.219 | 6.384 | 6.219 | 6.307 | 82,084 | +0.01(+0.23%) |
Nov 13, 2009 | 6.326 | 6.355 | 6.142 | 6.292 | 51,930 | -0.02(-0.38%) |
Nov 12, 2009 | 6.622 | 6.622 | 6.312 | 6.317 | 57,431 | -0.37(-5.52%) |
Nov 11, 2009 | 6.724 | 6.904 | 6.491 | 6.686 | 186,991 | +0.03(+0.51%) |
Nov 10, 2009 | 6.166 | 6.778 | 6.166 | 6.652 | 213,804 | +0.50(+8.04%) |
Nov 09, 2009 | 5.719 | 6.249 | 5.647 | 6.156 | 310,631 | +0.42(+7.28%) |
Nov 06, 2009 | 6.045 | 6.045 | 5.540 | 5.739 | 201,827 | -0.31(-5.06%) |
Nov 05, 2009 | 6.045 | 6.127 | 6.001 | 6.045 | 61,977 | -0.01(-0.16%) |
Nov 04, 2009 | 5.884 | 6.273 | 5.763 | 6.054 | 103,292 | +0.14(+2.38%) |
Nov 03, 2009 | 5.768 | 5.943 | 5.593 | 5.914 | 56,047 | +0.07(+1.16%) |