Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.065 | 8.140 | 8.059 | 8.059 | 8,966 | +0.11(+1.36%) |
Jan 28, 2010 | 7.854 | 8.092 | 7.708 | 7.951 | 10,011 | -0.23(-2.84%) |
Jan 27, 2010 | 8.205 | 8.221 | 8.135 | 8.183 | 5,184 | +0.02(+0.20%) |
Jan 26, 2010 | 8.194 | 8.221 | 8.113 | 8.167 | 10,675 | -0.03(-0.33%) |
Jan 25, 2010 | 8.319 | 8.362 | 8.092 | 8.194 | 33,528 | +0.12(+1.47%) |
Jan 22, 2010 | 8.156 | 8.167 | 7.978 | 8.075 | 13,866 | -0.14(-1.65%) |
Jan 21, 2010 | 8.297 | 8.297 | 8.011 | 8.211 | 5,546 | +0.02(+0.20%) |
Jan 20, 2010 | 8.216 | 8.221 | 8.194 | 8.194 | 6,655 | +0.00(+0.00%) |
Jan 19, 2010 | 8.303 | 8.303 | 8.113 | 8.194 | 18,843 | -0.19(-2.29%) |
Jan 15, 2010 | 8.411 | 8.386 | 8.386 | 8.386 | 9,983 | +0.04(+0.49%) |
Jan 14, 2010 | 8.065 | 8.751 | 8.059 | 8.346 | 61,640 | +0.29(+3.56%) |
Jan 13, 2010 | 7.996 | 8.059 | 7.996 | 8.059 | 1,109 | +0.08(+1.02%) |
Jan 12, 2010 | 8.021 | 8.059 | 7.902 | 7.978 | 10,383 | -0.19(-2.38%) |
Jan 11, 2010 | 8.113 | 8.194 | 8.043 | 8.173 | 6,125 | +0.03(+0.40%) |
Jan 08, 2010 | 8.097 | 8.205 | 7.718 | 8.140 | 24,879 | +0.04(+0.47%) |
Jan 07, 2010 | 8.113 | 8.135 | 8.048 | 8.102 | 9,229 | -0.04(-0.47%) |
Jan 06, 2010 | 8.124 | 8.248 | 8.059 | 8.140 | 7,641 | -0.03(-0.33%) |
Jan 05, 2010 | 8.054 | 8.194 | 8.054 | 8.167 | 17,170 | +0.05(+0.67%) |
Jan 04, 2010 | 8.113 | 8.248 | 8.010 | 8.113 | 97,063 | -0.14(-1.70%) |
Dec 31, 2009 | 8.162 | 8.254 | 8.254 | 8.254 | 26,253 | -0.01(-0.07%) |
Dec 30, 2009 | 8.286 | 8.351 | 8.211 | 8.259 | 11,924 | -0.05(-0.59%) |
Dec 29, 2009 | 8.270 | 8.367 | 8.270 | 8.308 | 10,375 | -0.00(-0.03%) |
Dec 28, 2009 | 8.227 | 8.330 | 8.113 | 8.311 | 16,221 | +0.21(+2.54%) |
Dec 24, 2009 | 8.189 | 8.308 | 8.105 | 8.105 | 12,304 | -0.08(-1.03%) |
Dec 23, 2009 | 7.978 | 8.205 | 7.978 | 8.189 | 6,739 | +0.24(+2.99%) |
Dec 22, 2009 | 7.891 | 8.373 | 7.827 | 7.951 | 47,748 | +0.11(+1.38%) |
Dec 21, 2009 | 7.782 | 7.918 | 7.762 | 7.843 | 17,011 | -0.04(-0.55%) |
Dec 18, 2009 | 8.016 | 8.054 | 7.772 | 7.886 | 55,714 | -0.12(-1.55%) |
Dec 17, 2009 | 7.735 | 8.108 | 7.675 | 8.010 | 58,330 | +0.28(+3.57%) |
Dec 16, 2009 | 7.897 | 7.897 | 7.710 | 7.735 | 7,012 | -0.11(-1.38%) |
Dec 15, 2009 | 7.875 | 7.875 | 7.843 | 7.843 | 1,848 | +0.00(+0.00%) |
Dec 14, 2009 | 7.897 | 7.897 | 7.730 | 7.843 | 5,407 | -0.10(-1.29%) |
Dec 11, 2009 | 7.973 | 8.048 | 7.843 | 7.946 | 22,870 | +0.05(+0.62%) |
Dec 10, 2009 | 7.816 | 7.897 | 7.810 | 7.897 | 1,107 | +0.17(+2.17%) |
Dec 09, 2009 | 7.672 | 7.913 | 7.672 | 7.729 | 3,143 | +0.03(+0.35%) |
Dec 08, 2009 | 7.610 | 7.767 | 7.610 | 7.702 | 11,845 | -0.14(-1.79%) |
Dec 07, 2009 | 7.891 | 7.891 | 7.816 | 7.843 | 15,116 | +0.00(+0.00%) |
Dec 04, 2009 | 7.810 | 7.977 | 7.762 | 7.843 | 16,493 | -0.02(-0.24%) |
Dec 03, 2009 | 7.837 | 7.913 | 7.691 | 7.862 | 29,636 | +0.13(+1.64%) |
Dec 02, 2009 | 7.648 | 7.740 | 7.632 | 7.735 | 60,639 | +0.10(+1.27%) |
Dec 01, 2009 | 7.659 | 7.713 | 7.632 | 7.637 | 38,479 | -0.03(-0.35%) |
Nov 30, 2009 | 7.643 | 7.913 | 7.610 | 7.664 | 49,090 | -0.01(-0.14%) |
Nov 27, 2009 | 7.648 | 7.686 | 7.616 | 7.675 | 1,848 | +0.00(+0.00%) |
Nov 25, 2009 | 7.794 | 7.924 | 7.599 | 7.675 | 58,674 | -0.03(-0.42%) |
Nov 24, 2009 | 7.843 | 7.843 | 7.664 | 7.708 | 123,912 | -0.32(-4.04%) |
Nov 23, 2009 | 8.059 | 8.259 | 7.950 | 8.032 | 16,382 | -0.02(-0.27%) |
Nov 20, 2009 | 8.059 | 8.075 | 8.000 | 8.054 | 11,468 | -0.03(-0.33%) |
Nov 19, 2009 | 8.151 | 8.194 | 7.978 | 8.081 | 21,614 | -0.06(-0.73%) |
Nov 18, 2009 | 8.167 | 8.202 | 8.124 | 8.140 | 3,782 | -0.16(-1.95%) |
Nov 17, 2009 | 8.265 | 8.351 | 8.173 | 8.303 | 19,754 | +0.03(+0.33%) |
Nov 16, 2009 | 8.254 | 8.357 | 8.221 | 8.275 | 6,457 | -0.03(-0.33%) |
Nov 13, 2009 | 8.135 | 8.411 | 8.140 | 8.302 | 10,024 | +0.17(+2.06%) |
Nov 12, 2009 | 8.113 | 8.167 | 8.113 | 8.135 | 5,675 | +0.02(+0.27%) |
Nov 11, 2009 | 8.113 | 8.119 | 8.005 | 8.113 | 17,223 | +0.16(+2.03%) |
Nov 10, 2009 | 8.021 | 8.059 | 7.952 | 7.952 | 5,176 | -0.12(-1.53%) |
Nov 09, 2009 | 8.059 | 8.081 | 7.978 | 8.075 | 29,997 | +0.07(+0.88%) |
Nov 06, 2009 | 8.021 | 8.043 | 8.005 | 8.005 | 16,018 | -0.03(-0.34%) |
Nov 05, 2009 | 8.043 | 8.102 | 7.951 | 8.032 | 32,428 | +0.32(+4.09%) |
Nov 04, 2009 | 7.843 | 7.843 | 7.716 | 7.716 | 2,409 | -0.13(-1.61%) |
Nov 03, 2009 | 7.908 | 7.951 | 7.843 | 7.843 | 7,441 | -0.06(-0.82%) |