Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.281 | 7.289 | 7.115 | 7.127 | 798,742 | -0.14(-1.88%) |
Jan 28, 2010 | 7.253 | 7.325 | 7.193 | 7.264 | 1,188,598 | +0.00(+0.05%) |
Jan 27, 2010 | 7.216 | 7.328 | 7.184 | 7.260 | 1,065,153 | -0.01(-0.07%) |
Jan 26, 2010 | 7.106 | 7.342 | 7.077 | 7.265 | 1,350,212 | +0.16(+2.25%) |
Jan 25, 2010 | 7.093 | 7.143 | 7.093 | 7.106 | 1,413,421 | +0.04(+0.60%) |
Jan 22, 2010 | 7.068 | 7.221 | 7.017 | 7.063 | 1,911,346 | -0.01(-0.18%) |
Jan 21, 2010 | 7.116 | 7.145 | 7.067 | 7.075 | 2,212,654 | -0.05(-0.75%) |
Jan 20, 2010 | 7.232 | 7.276 | 7.033 | 7.129 | 1,658,053 | -0.14(-1.88%) |
Jan 19, 2010 | 7.296 | 7.315 | 7.249 | 7.265 | 2,181,390 | -0.01(-0.12%) |
Jan 15, 2010 | 7.510 | 7.274 | 7.274 | 7.274 | 3,961,074 | -0.20(-2.68%) |
Jan 14, 2010 | 7.519 | 7.574 | 7.418 | 7.475 | 345,818 | -0.06(-0.75%) |
Jan 13, 2010 | 7.328 | 7.564 | 7.328 | 7.532 | 1,172,963 | +0.25(+3.44%) |
Jan 12, 2010 | 7.457 | 7.512 | 7.262 | 7.281 | 1,286,574 | -0.19(-2.50%) |
Jan 11, 2010 | 7.546 | 7.548 | 7.324 | 7.468 | 1,141,063 | -0.06(-0.85%) |
Jan 08, 2010 | 7.487 | 7.566 | 7.466 | 7.532 | 692,447 | +0.01(+0.07%) |
Jan 07, 2010 | 7.628 | 7.679 | 7.466 | 7.526 | 709,569 | -0.10(-1.26%) |
Jan 06, 2010 | 7.420 | 7.629 | 7.404 | 7.622 | 1,781,025 | +0.17(+2.31%) |
Jan 05, 2010 | 7.585 | 7.585 | 7.072 | 7.450 | 3,498,423 | -0.17(-2.19%) |
Jan 04, 2010 | 7.455 | 7.704 | 7.402 | 7.617 | 1,190,975 | +0.29(+4.03%) |
Dec 31, 2009 | 7.415 | 7.322 | 7.322 | 7.322 | 2,879,143 | -0.09(-1.25%) |
Dec 30, 2009 | 7.443 | 7.528 | 7.381 | 7.415 | 669,896 | -0.03(-0.45%) |
Dec 29, 2009 | 7.491 | 7.491 | 7.383 | 7.448 | 584,079 | -0.01(-0.07%) |
Dec 28, 2009 | 7.599 | 7.604 | 7.422 | 7.454 | 855,396 | -0.08(-1.08%) |
Dec 24, 2009 | 7.441 | 7.617 | 7.441 | 7.535 | 429,917 | +0.12(+1.56%) |
Dec 23, 2009 | 7.344 | 7.457 | 7.328 | 7.420 | 489,921 | +0.09(+1.26%) |
Dec 22, 2009 | 7.289 | 7.383 | 7.260 | 7.328 | 733,179 | +0.03(+0.39%) |
Dec 21, 2009 | 7.162 | 7.349 | 7.143 | 7.299 | 752,018 | +0.14(+1.91%) |
Dec 18, 2009 | 7.324 | 7.324 | 6.951 | 7.162 | 1,805,761 | -0.09(-1.20%) |
Dec 17, 2009 | 7.287 | 7.303 | 7.107 | 7.249 | 751,934 | -0.10(-1.35%) |
Dec 16, 2009 | 7.438 | 7.457 | 7.313 | 7.349 | 591,863 | -0.06(-0.81%) |
Dec 15, 2009 | 7.367 | 7.510 | 7.244 | 7.409 | 1,275,147 | +0.00(+0.00%) |
Dec 14, 2009 | 7.258 | 7.441 | 6.999 | 7.409 | 1,354,667 | +0.29(+4.09%) |
Dec 11, 2009 | 7.026 | 7.186 | 7.001 | 7.118 | 945,414 | +0.11(+1.62%) |
Dec 10, 2009 | 7.141 | 7.191 | 6.958 | 7.004 | 1,128,379 | -0.06(-0.78%) |
Dec 09, 2009 | 6.696 | 7.129 | 6.696 | 7.059 | 2,875,578 | +0.36(+5.30%) |
Dec 08, 2009 | 6.569 | 6.758 | 6.509 | 6.704 | 956,464 | +0.12(+1.86%) |
Dec 07, 2009 | 6.658 | 6.703 | 6.561 | 6.582 | 710,796 | -0.07(-1.01%) |
Dec 04, 2009 | 6.649 | 6.703 | 6.587 | 6.649 | 969,401 | +0.12(+1.85%) |
Dec 03, 2009 | 6.648 | 6.704 | 6.516 | 6.529 | 1,275,034 | -0.09(-1.34%) |
Dec 02, 2009 | 6.427 | 6.658 | 6.427 | 6.617 | 936,802 | +0.21(+3.33%) |
Dec 01, 2009 | 6.399 | 6.502 | 6.321 | 6.404 | 1,477,825 | +0.07(+1.09%) |
Nov 30, 2009 | 6.497 | 6.497 | 6.285 | 6.335 | 1,074,356 | -0.09(-1.38%) |
Nov 27, 2009 | 6.413 | 6.516 | 6.234 | 6.424 | 651,045 | -0.19(-2.87%) |
Nov 25, 2009 | 6.649 | 6.665 | 6.555 | 6.614 | 714,976 | -0.03(-0.43%) |
Nov 24, 2009 | 6.699 | 6.765 | 6.614 | 6.642 | 979,314 | -0.06(-0.85%) |
Nov 23, 2009 | 6.754 | 6.987 | 6.667 | 6.699 | 853,723 | -0.01(-0.19%) |
Nov 20, 2009 | 6.672 | 6.738 | 6.640 | 6.712 | 694,148 | +0.02(+0.24%) |
Nov 19, 2009 | 7.038 | 7.042 | 6.610 | 6.696 | 1,393,140 | -0.32(-4.58%) |
Nov 18, 2009 | 7.013 | 7.209 | 6.933 | 7.017 | 1,497,368 | -0.02(-0.28%) |
Nov 17, 2009 | 7.232 | 7.255 | 7.006 | 7.036 | 678,541 | -0.15(-2.08%) |
Nov 16, 2009 | 6.886 | 7.262 | 6.751 | 7.186 | 2,808,646 | +0.46(+6.78%) |
Nov 13, 2009 | 6.726 | 6.801 | 6.660 | 6.729 | 1,057,741 | +0.03(+0.50%) |
Nov 12, 2009 | 6.871 | 7.022 | 6.658 | 6.696 | 1,111,753 | -0.19(-2.76%) |
Nov 11, 2009 | 7.090 | 7.209 | 6.838 | 6.886 | 1,473,662 | -0.13(-1.92%) |
Nov 10, 2009 | 6.781 | 7.191 | 6.750 | 7.020 | 1,976,527 | +0.12(+1.80%) |
Nov 09, 2009 | 6.807 | 6.939 | 6.742 | 6.896 | 1,144,138 | +0.19(+2.89%) |
Nov 06, 2009 | 6.852 | 6.928 | 6.667 | 6.703 | 1,464,291 | -0.22(-3.21%) |
Nov 05, 2009 | 6.568 | 6.927 | 6.525 | 6.925 | 1,831,471 | +0.37(+5.66%) |
Nov 04, 2009 | 6.925 | 6.925 | 6.444 | 6.553 | 2,495,167 | -0.36(-5.16%) |
Nov 03, 2009 | 7.321 | 7.321 | 6.589 | 6.910 | 3,616,140 | -0.32(-4.40%) |