Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.755 | 7.818 | 7.619 | 7.646 | 115,681 | -0.12(-1.53%) |
Jan 28, 2010 | 7.857 | 7.863 | 7.717 | 7.765 | 129,850 | -0.07(-0.87%) |
Jan 27, 2010 | 7.755 | 7.833 | 7.731 | 7.833 | 122,973 | -0.01(-0.09%) |
Jan 26, 2010 | 7.775 | 7.919 | 7.775 | 7.840 | 138,958 | -0.01(-0.13%) |
Jan 25, 2010 | 7.884 | 7.979 | 7.840 | 7.850 | 173,691 | +0.00(+0.00%) |
Jan 22, 2010 | 7.979 | 8.023 | 7.758 | 7.850 | 206,874 | -0.15(-1.87%) |
Jan 21, 2010 | 8.132 | 8.159 | 7.986 | 8.000 | 281,190 | -0.16(-1.92%) |
Jan 20, 2010 | 8.214 | 8.214 | 8.054 | 8.156 | 116,910 | -0.09(-1.12%) |
Jan 19, 2010 | 8.122 | 8.261 | 8.105 | 8.248 | 102,541 | +0.11(+1.39%) |
Jan 15, 2010 | 8.221 | 8.136 | 8.136 | 8.136 | 76,444 | -0.12(-1.44%) |
Jan 14, 2010 | 8.200 | 8.258 | 8.200 | 8.255 | 61,593 | +0.03(+0.37%) |
Jan 13, 2010 | 8.180 | 8.239 | 8.180 | 8.224 | 86,464 | +0.05(+0.62%) |
Jan 12, 2010 | 8.210 | 8.227 | 8.143 | 8.173 | 135,013 | -0.11(-1.31%) |
Jan 11, 2010 | 8.295 | 8.295 | 8.231 | 8.282 | 118,101 | +0.04(+0.50%) |
Jan 08, 2010 | 8.176 | 8.244 | 8.176 | 8.241 | 81,263 | +0.05(+0.58%) |
Jan 07, 2010 | 8.105 | 8.193 | 8.105 | 8.193 | 67,103 | +0.06(+0.71%) |
Jan 06, 2010 | 8.068 | 8.140 | 8.068 | 8.136 | 68,897 | +0.03(+0.38%) |
Jan 05, 2010 | 8.047 | 8.119 | 8.047 | 8.105 | 106,849 | +0.03(+0.42%) |
Jan 04, 2010 | 8.006 | 8.077 | 8.006 | 8.071 | 91,351 | +0.09(+1.15%) |
Dec 31, 2009 | 7.982 | 7.979 | 7.979 | 7.979 | 118,489 | -0.01(-0.17%) |
Dec 30, 2009 | 7.935 | 7.993 | 7.928 | 7.993 | 113,220 | +0.02(+0.21%) |
Dec 29, 2009 | 8.027 | 8.027 | 7.972 | 7.976 | 153,104 | -0.04(-0.47%) |
Dec 28, 2009 | 8.006 | 8.061 | 8.000 | 8.013 | 164,409 | -0.03(-0.32%) |
Dec 24, 2009 | 7.935 | 8.043 | 7.935 | 8.039 | 27,611 | +0.05(+0.62%) |
Dec 23, 2009 | 7.911 | 8.000 | 7.911 | 7.989 | 189,588 | +0.08(+0.99%) |
Dec 22, 2009 | 7.908 | 7.942 | 7.884 | 7.911 | 139,094 | +0.01(+0.09%) |
Dec 21, 2009 | 7.877 | 7.954 | 7.846 | 7.904 | 105,346 | +0.05(+0.61%) |
Dec 18, 2009 | 7.931 | 7.931 | 7.714 | 7.857 | 201,714 | +0.00(+0.04%) |
Dec 17, 2009 | 7.809 | 7.857 | 7.792 | 7.853 | 111,059 | -0.06(-0.73%) |
Dec 16, 2009 | 7.897 | 7.955 | 7.891 | 7.911 | 127,283 | +0.04(+0.52%) |
Dec 15, 2009 | 7.840 | 7.918 | 7.840 | 7.870 | 101,518 | -0.03(-0.43%) |
Dec 14, 2009 | 7.856 | 7.904 | 7.853 | 7.904 | 177,237 | +0.11(+1.40%) |
Dec 11, 2009 | 7.755 | 7.812 | 7.755 | 7.795 | 126,921 | +0.06(+0.72%) |
Dec 10, 2009 | 7.710 | 7.765 | 7.710 | 7.740 | 95,920 | +0.06(+0.73%) |
Dec 09, 2009 | 7.608 | 7.683 | 7.605 | 7.683 | 122,320 | +0.05(+0.67%) |
Dec 08, 2009 | 7.653 | 7.690 | 7.602 | 7.632 | 152,745 | -0.06(-0.75%) |
Dec 07, 2009 | 7.704 | 7.772 | 7.687 | 7.690 | 81,551 | -0.05(-0.70%) |
Dec 04, 2009 | 7.836 | 7.860 | 7.690 | 7.744 | 189,627 | -0.01(-0.09%) |
Dec 03, 2009 | 7.819 | 7.843 | 7.751 | 7.751 | 111,562 | -0.05(-0.70%) |
Dec 02, 2009 | 7.785 | 7.853 | 7.785 | 7.806 | 83,130 | -0.01(-0.13%) |
Dec 01, 2009 | 7.738 | 7.819 | 7.710 | 7.816 | 174,220 | +0.09(+1.10%) |
Nov 30, 2009 | 7.693 | 7.755 | 7.625 | 7.731 | 137,612 | +0.01(+0.09%) |
Nov 27, 2009 | 7.680 | 7.731 | 7.571 | 7.724 | 46,478 | -0.12(-1.48%) |
Nov 25, 2009 | 7.809 | 7.857 | 7.802 | 7.840 | 171,400 | +0.04(+0.48%) |
Nov 24, 2009 | 7.850 | 7.881 | 7.782 | 7.802 | 149,587 | -0.09(-1.12%) |
Nov 23, 2009 | 7.921 | 7.959 | 7.860 | 7.891 | 147,835 | +0.05(+0.69%) |
Nov 20, 2009 | 7.843 | 7.857 | 7.794 | 7.836 | 60,073 | -0.06(-0.78%) |
Nov 19, 2009 | 7.952 | 7.959 | 7.884 | 7.897 | 59,615 | -0.10(-1.28%) |
Nov 18, 2009 | 7.972 | 8.027 | 7.972 | 8.000 | 71,211 | -0.01(-0.08%) |
Nov 17, 2009 | 7.979 | 8.027 | 7.976 | 8.006 | 63,049 | +0.02(+0.30%) |
Nov 16, 2009 | 7.901 | 8.023 | 7.894 | 7.982 | 87,070 | +0.10(+1.25%) |
Nov 13, 2009 | 7.829 | 7.894 | 7.829 | 7.884 | 112,879 | +0.02(+0.30%) |
Nov 12, 2009 | 7.931 | 7.993 | 7.836 | 7.860 | 219,064 | -0.10(-1.24%) |
Nov 11, 2009 | 7.928 | 8.017 | 7.914 | 7.959 | 101,965 | +0.06(+0.73%) |
Nov 10, 2009 | 7.918 | 7.931 | 7.880 | 7.901 | 123,517 | -0.07(-0.85%) |
Nov 09, 2009 | 7.894 | 7.986 | 7.894 | 7.969 | 145,203 | +0.13(+1.69%) |
Nov 06, 2009 | 7.809 | 7.857 | 7.782 | 7.836 | 58,941 | -0.00(-0.04%) |
Nov 05, 2009 | 7.693 | 7.840 | 7.693 | 7.840 | 99,972 | +0.15(+1.99%) |
Nov 04, 2009 | 7.642 | 7.765 | 7.642 | 7.687 | 148,035 | +0.07(+0.89%) |
Nov 03, 2009 | 7.574 | 7.629 | 7.547 | 7.619 | 76,312 | +0.00(+0.04%) |