Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.266 | 8.275 | 7.995 | 8.103 | 240,381 | -0.08(-0.99%) |
Jan 28, 2010 | 8.076 | 8.275 | 7.995 | 8.185 | 320,030 | +0.16(+2.03%) |
Jan 27, 2010 | 7.733 | 8.058 | 7.634 | 8.022 | 180,257 | +0.23(+2.90%) |
Jan 26, 2010 | 7.625 | 7.905 | 7.625 | 7.796 | 225,874 | +0.18(+2.37%) |
Jan 25, 2010 | 7.308 | 7.742 | 7.308 | 7.616 | 289,404 | +0.36(+4.98%) |
Jan 22, 2010 | 7.778 | 8.013 | 7.173 | 7.254 | 348,254 | -0.43(-5.64%) |
Jan 21, 2010 | 8.140 | 8.167 | 7.679 | 7.688 | 240,500 | -0.45(-5.55%) |
Jan 20, 2010 | 8.212 | 8.374 | 7.959 | 8.140 | 107,972 | -0.13(-1.53%) |
Jan 19, 2010 | 8.185 | 8.429 | 8.176 | 8.266 | 182,958 | +0.09(+1.10%) |
Jan 15, 2010 | 8.474 | 8.176 | 8.176 | 8.176 | 179,544 | -0.26(-3.10%) |
Jan 14, 2010 | 8.212 | 8.564 | 8.149 | 8.438 | 160,417 | +0.22(+2.64%) |
Jan 13, 2010 | 8.302 | 8.302 | 8.085 | 8.221 | 87,279 | -0.03(-0.33%) |
Jan 12, 2010 | 8.356 | 8.501 | 8.221 | 8.248 | 119,413 | -0.14(-1.62%) |
Jan 11, 2010 | 8.591 | 8.668 | 8.266 | 8.384 | 166,596 | -0.21(-2.42%) |
Jan 08, 2010 | 8.627 | 8.700 | 8.420 | 8.591 | 152,637 | -0.11(-1.25%) |
Jan 07, 2010 | 8.402 | 8.709 | 8.243 | 8.700 | 409,988 | +0.26(+3.10%) |
Jan 06, 2010 | 8.456 | 8.600 | 8.230 | 8.438 | 180,808 | -0.11(-1.27%) |
Jan 05, 2010 | 8.754 | 8.763 | 8.537 | 8.546 | 117,205 | -0.26(-2.97%) |
Jan 04, 2010 | 8.338 | 8.808 | 8.149 | 8.808 | 132,444 | +0.58(+7.03%) |
Dec 31, 2009 | 7.851 | 8.230 | 8.230 | 8.230 | 235,112 | +0.40(+5.07%) |
Dec 30, 2009 | 7.742 | 7.851 | 7.625 | 7.832 | 73,244 | +0.08(+1.05%) |
Dec 29, 2009 | 7.670 | 7.826 | 7.534 | 7.751 | 41,933 | +0.12(+1.54%) |
Dec 28, 2009 | 7.724 | 7.860 | 7.616 | 7.634 | 138,711 | -0.09(-1.17%) |
Dec 24, 2009 | 7.589 | 7.760 | 7.589 | 7.724 | 24,360 | +0.13(+1.66%) |
Dec 23, 2009 | 7.570 | 7.616 | 7.408 | 7.598 | 88,242 | +0.08(+1.08%) |
Dec 22, 2009 | 7.390 | 7.534 | 7.318 | 7.516 | 68,738 | +0.10(+1.34%) |
Dec 21, 2009 | 7.308 | 7.643 | 7.308 | 7.417 | 79,691 | +0.13(+1.73%) |
Dec 18, 2009 | 7.327 | 7.336 | 7.010 | 7.290 | 287,769 | +0.02(+0.25%) |
Dec 17, 2009 | 7.444 | 7.618 | 7.227 | 7.272 | 145,296 | -0.23(-3.13%) |
Dec 16, 2009 | 7.769 | 7.769 | 7.435 | 7.507 | 117,209 | -0.19(-2.46%) |
Dec 15, 2009 | 7.977 | 7.977 | 7.679 | 7.697 | 292,130 | -0.37(-4.59%) |
Dec 14, 2009 | 8.122 | 8.266 | 7.986 | 8.067 | 121,871 | -0.13(-1.54%) |
Dec 11, 2009 | 8.275 | 8.275 | 8.076 | 8.194 | 225,765 | -0.04(-0.44%) |
Dec 10, 2009 | 8.176 | 8.347 | 8.158 | 8.230 | 379,576 | +0.04(+0.44%) |
Dec 09, 2009 | 7.851 | 8.194 | 7.787 | 8.194 | 290,786 | +0.39(+4.98%) |
Dec 08, 2009 | 7.679 | 8.067 | 7.634 | 7.805 | 152,736 | +0.09(+1.17%) |
Dec 07, 2009 | 7.570 | 7.968 | 7.503 | 7.715 | 113,001 | +0.12(+1.55%) |
Dec 04, 2009 | 7.453 | 7.625 | 7.381 | 7.598 | 173,280 | +0.33(+4.60%) |
Dec 03, 2009 | 7.281 | 7.462 | 6.976 | 7.263 | 157,080 | +0.01(+0.12%) |
Dec 02, 2009 | 7.227 | 7.525 | 7.074 | 7.254 | 158,932 | +0.05(+0.75%) |
Dec 01, 2009 | 6.893 | 7.227 | 6.821 | 7.200 | 220,986 | +0.38(+5.56%) |
Nov 30, 2009 | 6.450 | 6.857 | 6.152 | 6.821 | 415,901 | +0.34(+5.30%) |
Nov 27, 2009 | 6.541 | 6.748 | 6.468 | 6.477 | 111,639 | -0.28(-4.14%) |
Nov 25, 2009 | 6.866 | 6.938 | 6.744 | 6.757 | 71,613 | -0.09(-1.32%) |
Nov 24, 2009 | 6.775 | 6.911 | 6.649 | 6.848 | 108,989 | +0.06(+0.93%) |
Nov 23, 2009 | 6.775 | 7.218 | 6.766 | 6.785 | 141,436 | +0.12(+1.76%) |
Nov 20, 2009 | 6.730 | 6.911 | 6.369 | 6.667 | 780,639 | -0.11(-1.60%) |
Nov 19, 2009 | 6.983 | 7.010 | 6.775 | 6.775 | 147,377 | -0.26(-3.72%) |
Nov 18, 2009 | 7.191 | 7.191 | 7.001 | 7.037 | 53,400 | -0.16(-2.26%) |
Nov 17, 2009 | 7.218 | 7.227 | 7.010 | 7.200 | 89,305 | -0.03(-0.37%) |
Nov 16, 2009 | 7.453 | 7.579 | 7.191 | 7.227 | 131,974 | -0.17(-2.32%) |
Nov 13, 2009 | 7.216 | 7.453 | 7.019 | 7.399 | 650,842 | +0.23(+3.28%) |
Nov 12, 2009 | 7.345 | 7.435 | 7.046 | 7.164 | 237,863 | -0.20(-2.70%) |
Nov 11, 2009 | 7.453 | 7.480 | 7.318 | 7.363 | 77,290 | -0.04(-0.49%) |
Nov 10, 2009 | 7.552 | 7.688 | 7.345 | 7.399 | 198,838 | -0.21(-2.73%) |
Nov 09, 2009 | 7.561 | 7.706 | 7.462 | 7.607 | 175,477 | +0.11(+1.45%) |
Nov 06, 2009 | 7.354 | 7.505 | 7.263 | 7.498 | 181,050 | +0.05(+0.73%) |
Nov 05, 2009 | 7.056 | 7.453 | 6.974 | 7.444 | 180,808 | +0.46(+6.60%) |
Nov 04, 2009 | 7.010 | 7.056 | 6.884 | 6.983 | 164,844 | +0.02(+0.26%) |
Nov 03, 2009 | 6.821 | 7.074 | 6.803 | 6.965 | 134,646 | +0.15(+2.25%) |