Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.134 | 7.253 | 6.573 | 6.622 | 445,488 | -0.46(-6.54%) |
Jan 28, 2010 | 7.735 | 7.804 | 7.016 | 7.085 | 634,949 | -0.63(-8.17%) |
Jan 27, 2010 | 7.765 | 7.804 | 7.672 | 7.716 | 84,647 | -0.01(-0.13%) |
Jan 26, 2010 | 7.814 | 7.893 | 7.696 | 7.726 | 236,249 | -0.09(-1.13%) |
Jan 25, 2010 | 7.834 | 7.903 | 7.785 | 7.814 | 389,801 | -0.03(-0.38%) |
Jan 22, 2010 | 8.080 | 8.080 | 7.804 | 7.844 | 327,991 | -0.26(-3.16%) |
Jan 21, 2010 | 8.277 | 8.277 | 8.051 | 8.100 | 159,714 | -0.11(-1.32%) |
Jan 20, 2010 | 8.228 | 8.307 | 7.942 | 8.208 | 176,982 | -0.03(-0.36%) |
Jan 19, 2010 | 8.474 | 8.474 | 8.228 | 8.238 | 161,920 | -0.17(-1.99%) |
Jan 15, 2010 | 8.632 | 8.405 | 8.405 | 8.405 | 531,762 | -0.18(-2.07%) |
Jan 14, 2010 | 8.337 | 8.721 | 8.337 | 8.583 | 453,829 | +0.29(+3.44%) |
Jan 13, 2010 | 8.199 | 8.721 | 8.139 | 8.297 | 443,451 | +0.17(+2.06%) |
Jan 12, 2010 | 8.268 | 8.268 | 8.120 | 8.130 | 135,520 | -0.15(-1.79%) |
Jan 11, 2010 | 8.277 | 8.662 | 8.130 | 8.277 | 487,252 | +0.05(+0.60%) |
Jan 08, 2010 | 7.775 | 8.248 | 7.726 | 8.228 | 707,478 | +0.48(+6.23%) |
Jan 07, 2010 | 7.735 | 7.755 | 7.647 | 7.745 | 121,967 | +0.07(+0.90%) |
Jan 06, 2010 | 7.785 | 7.864 | 7.637 | 7.676 | 443,471 | -0.13(-1.64%) |
Jan 05, 2010 | 7.716 | 7.814 | 7.696 | 7.804 | 256,366 | +0.06(+0.76%) |
Jan 04, 2010 | 7.982 | 7.982 | 7.696 | 7.745 | 469,963 | -0.17(-2.12%) |
Dec 31, 2009 | 7.893 | 7.913 | 7.913 | 7.913 | 160,543 | +0.11(+1.39%) |
Dec 30, 2009 | 7.982 | 7.982 | 7.795 | 7.804 | 265,159 | -0.21(-2.58%) |
Dec 29, 2009 | 8.090 | 8.130 | 7.942 | 8.011 | 111,744 | -0.03(-0.37%) |
Dec 28, 2009 | 8.041 | 8.199 | 7.992 | 8.041 | 210,174 | +0.04(+0.49%) |
Dec 24, 2009 | 7.883 | 8.090 | 7.883 | 8.001 | 40,316 | +0.09(+1.12%) |
Dec 23, 2009 | 7.755 | 7.923 | 7.726 | 7.913 | 75,463 | +0.09(+1.13%) |
Dec 22, 2009 | 7.834 | 7.923 | 7.657 | 7.824 | 461,199 | -0.05(-0.63%) |
Dec 21, 2009 | 7.942 | 8.031 | 7.824 | 7.873 | 725,306 | -0.13(-1.60%) |
Dec 18, 2009 | 7.962 | 8.070 | 7.834 | 8.001 | 603,406 | +0.11(+1.37%) |
Dec 17, 2009 | 8.001 | 8.110 | 7.873 | 7.893 | 376,381 | -0.14(-1.72%) |
Dec 16, 2009 | 8.031 | 8.139 | 7.903 | 8.031 | 240,596 | -0.06(-0.73%) |
Dec 15, 2009 | 8.189 | 8.327 | 8.051 | 8.090 | 178,410 | -0.04(-0.48%) |
Dec 14, 2009 | 8.199 | 8.277 | 7.982 | 8.130 | 271,520 | +0.00(+0.00%) |
Dec 11, 2009 | 8.061 | 8.169 | 7.864 | 8.130 | 225,088 | +0.17(+2.10%) |
Dec 10, 2009 | 7.952 | 8.130 | 7.883 | 7.962 | 179,563 | +0.01(+0.12%) |
Dec 09, 2009 | 8.139 | 8.268 | 7.952 | 7.952 | 227,031 | -0.11(-1.41%) |
Dec 08, 2009 | 7.834 | 8.194 | 7.834 | 8.066 | 108,061 | +0.21(+2.70%) |
Dec 07, 2009 | 7.933 | 8.080 | 7.834 | 7.854 | 473,800 | -0.02(-0.25%) |
Dec 04, 2009 | 8.061 | 8.130 | 7.844 | 7.873 | 310,197 | -0.04(-0.50%) |
Dec 03, 2009 | 7.883 | 8.120 | 7.883 | 7.913 | 589,820 | +0.03(+0.38%) |
Dec 02, 2009 | 8.041 | 8.356 | 7.844 | 7.883 | 380,930 | -0.32(-3.85%) |
Dec 01, 2009 | 8.130 | 8.366 | 8.001 | 8.199 | 197,004 | +0.13(+1.59%) |
Nov 30, 2009 | 8.238 | 8.337 | 7.992 | 8.070 | 243,175 | -0.10(-1.21%) |
Nov 27, 2009 | 8.130 | 8.238 | 7.903 | 8.169 | 42,904 | -0.11(-1.31%) |
Nov 25, 2009 | 8.356 | 8.465 | 8.130 | 8.277 | 270,165 | +0.00(+0.06%) |
Nov 24, 2009 | 8.484 | 8.661 | 8.130 | 8.272 | 565,133 | -0.13(-1.58%) |
Nov 23, 2009 | 8.514 | 8.543 | 8.317 | 8.405 | 171,604 | +0.00(+0.00%) |
Nov 20, 2009 | 8.642 | 8.662 | 8.405 | 8.405 | 212,355 | -0.20(-2.29%) |
Nov 19, 2009 | 8.790 | 8.809 | 8.474 | 8.603 | 299,113 | -0.23(-2.57%) |
Nov 18, 2009 | 8.405 | 8.888 | 8.376 | 8.829 | 130,217 | +0.35(+4.19%) |
Nov 17, 2009 | 8.612 | 8.612 | 8.287 | 8.474 | 361,167 | -0.06(-0.69%) |
Nov 16, 2009 | 8.829 | 8.957 | 8.376 | 8.534 | 706,636 | -0.22(-2.48%) |
Nov 13, 2009 | 9.322 | 9.342 | 8.731 | 8.750 | 216,791 | -0.51(-5.53%) |
Nov 12, 2009 | 9.332 | 9.647 | 9.214 | 9.263 | 335,106 | +0.00(+0.00%) |
Nov 11, 2009 | 9.411 | 9.608 | 9.135 | 9.263 | 403,041 | -0.05(-0.53%) |
Nov 10, 2009 | 9.046 | 9.381 | 8.967 | 9.312 | 203,281 | +0.34(+3.85%) |
Nov 09, 2009 | 8.642 | 9.135 | 8.642 | 8.967 | 157,098 | +0.34(+3.88%) |
Nov 06, 2009 | 8.691 | 8.898 | 8.563 | 8.632 | 130,104 | -0.05(-0.57%) |
Nov 05, 2009 | 8.662 | 8.790 | 8.435 | 8.681 | 256,643 | -0.02(-0.23%) |
Nov 04, 2009 | 8.967 | 9.154 | 8.593 | 8.701 | 194,206 | -0.23(-2.54%) |
Nov 03, 2009 | 8.691 | 9.066 | 8.435 | 8.928 | 159,627 | +0.19(+2.14%) |