Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.040 | 7.360 | 6.820 | 7.080 | 284,837 | +0.02(+0.28%) |
Jan 28, 2010 | 7.020 | 7.150 | 6.860 | 7.060 | 94,057 | +0.04(+0.57%) |
Jan 27, 2010 | 7.140 | 7.140 | 6.810 | 7.020 | 109,702 | -0.12(-1.68%) |
Jan 26, 2010 | 7.210 | 7.340 | 7.063 | 7.140 | 162,423 | -0.07(-0.97%) |
Jan 25, 2010 | 7.550 | 7.550 | 7.210 | 7.210 | 58,670 | -0.31(-4.12%) |
Jan 22, 2010 | 7.380 | 7.520 | 7.310 | 7.520 | 59,844 | -0.03(-0.40%) |
Jan 21, 2010 | 7.840 | 7.870 | 7.382 | 7.550 | 76,638 | -0.29(-3.70%) |
Jan 20, 2010 | 7.900 | 8.160 | 7.670 | 7.840 | 66,274 | -0.31(-3.80%) |
Jan 19, 2010 | 8.160 | 8.180 | 7.950 | 8.150 | 121,085 | -0.01(-0.12%) |
Jan 15, 2010 | 8.210 | 8.160 | 8.160 | 8.160 | 86,700 | -0.05(-0.61%) |
Jan 14, 2010 | 8.040 | 8.240 | 7.890 | 8.210 | 83,323 | +0.24(+3.01%) |
Jan 13, 2010 | 8.020 | 8.050 | 7.790 | 7.970 | 100,935 | -0.05(-0.62%) |
Jan 12, 2010 | 8.470 | 8.470 | 7.900 | 8.020 | 75,677 | -0.32(-3.84%) |
Jan 11, 2010 | 8.370 | 8.720 | 8.270 | 8.340 | 66,219 | -0.08(-0.95%) |
Jan 08, 2010 | 8.410 | 8.650 | 8.350 | 8.420 | 76,194 | +0.15(+1.81%) |
Jan 07, 2010 | 8.530 | 8.590 | 8.150 | 8.270 | 63,742 | -0.27(-3.16%) |
Jan 06, 2010 | 8.950 | 8.950 | 8.540 | 8.540 | 99,755 | -0.36(-4.04%) |
Jan 05, 2010 | 8.710 | 8.900 | 8.690 | 8.900 | 29,218 | +0.24(+2.77%) |
Jan 04, 2010 | 8.490 | 8.700 | 8.450 | 8.660 | 34,795 | +0.26(+3.10%) |
Dec 31, 2009 | 8.690 | 8.400 | 8.400 | 8.400 | 75,700 | -0.29(-3.34%) |
Dec 30, 2009 | 8.780 | 8.780 | 8.510 | 8.690 | 104,193 | -0.09(-1.03%) |
Dec 29, 2009 | 8.530 | 8.830 | 8.530 | 8.780 | 61,868 | +0.09(+1.04%) |
Dec 28, 2009 | 8.930 | 8.930 | 8.600 | 8.690 | 12,206 | -0.09(-1.03%) |
Dec 24, 2009 | 8.680 | 8.850 | 8.680 | 8.780 | 6,211 | +0.17(+1.97%) |
Dec 23, 2009 | 8.450 | 8.760 | 8.360 | 8.610 | 23,767 | +0.19(+2.26%) |
Dec 22, 2009 | 8.450 | 8.660 | 8.320 | 8.420 | 47,438 | -0.08(-0.94%) |
Dec 21, 2009 | 8.430 | 8.510 | 8.290 | 8.500 | 26,387 | +0.04(+0.47%) |
Dec 18, 2009 | 8.280 | 8.460 | 8.222 | 8.460 | 29,784 | +0.13(+1.56%) |
Dec 17, 2009 | 8.950 | 8.950 | 8.250 | 8.330 | 63,983 | -0.62(-6.93%) |
Dec 16, 2009 | 9.240 | 9.240 | 8.560 | 8.950 | 61,681 | +0.04(+0.45%) |
Dec 15, 2009 | 8.680 | 8.920 | 8.650 | 8.910 | 25,792 | +0.17(+1.95%) |
Dec 14, 2009 | 8.840 | 8.890 | 8.740 | 8.740 | 20,513 | -0.02(-0.23%) |
Dec 11, 2009 | 8.620 | 8.790 | 8.603 | 8.760 | 29,457 | +0.25(+2.94%) |
Dec 10, 2009 | 8.550 | 8.700 | 8.440 | 8.510 | 25,394 | +0.02(+0.24%) |
Dec 09, 2009 | 8.540 | 8.650 | 8.380 | 8.490 | 21,109 | +0.02(+0.24%) |
Dec 08, 2009 | 8.670 | 8.670 | 8.460 | 8.470 | 34,271 | -0.18(-2.08%) |
Dec 07, 2009 | 8.360 | 8.800 | 8.360 | 8.650 | 91,353 | -0.01(-0.12%) |
Dec 04, 2009 | 8.040 | 8.750 | 8.020 | 8.660 | 133,030 | +0.17(+2.00%) |
Dec 03, 2009 | 8.100 | 8.540 | 8.000 | 8.490 | 91,645 | +0.49(+6.13%) |
Dec 02, 2009 | 8.200 | 8.340 | 8.000 | 8.000 | 51,461 | -0.14(-1.72%) |
Dec 01, 2009 | 7.940 | 8.220 | 7.940 | 8.140 | 66,215 | +0.27(+3.43%) |
Nov 30, 2009 | 7.740 | 7.870 | 7.460 | 7.870 | 58,071 | +0.10(+1.29%) |
Nov 27, 2009 | 7.380 | 7.770 | 7.150 | 7.770 | 10,754 | +0.06(+0.78%) |
Nov 25, 2009 | 7.520 | 7.840 | 7.480 | 7.710 | 50,442 | +0.17(+2.25%) |
Nov 24, 2009 | 7.620 | 7.860 | 7.450 | 7.540 | 39,189 | -0.10(-1.31%) |
Nov 23, 2009 | 7.690 | 7.690 | 7.420 | 7.640 | 34,449 | +0.25(+3.38%) |
Nov 20, 2009 | 7.440 | 7.450 | 7.250 | 7.390 | 26,048 | -0.12(-1.60%) |
Nov 19, 2009 | 7.600 | 7.680 | 7.460 | 7.510 | 25,194 | -0.17(-2.21%) |
Nov 18, 2009 | 7.680 | 7.780 | 7.580 | 7.680 | 18,531 | +0.01(+0.13%) |
Nov 17, 2009 | 8.050 | 8.050 | 7.670 | 7.670 | 26,883 | -0.26(-3.28%) |
Nov 16, 2009 | 7.760 | 7.940 | 7.600 | 7.930 | 12,279 | +0.39(+5.17%) |
Nov 13, 2009 | 7.490 | 7.630 | 7.422 | 7.540 | 13,876 | +0.21(+2.86%) |
Nov 12, 2009 | 7.790 | 7.790 | 7.290 | 7.330 | 62,845 | -0.37(-4.81%) |
Nov 11, 2009 | 7.720 | 7.870 | 7.650 | 7.700 | 28,360 | -0.02(-0.26%) |
Nov 10, 2009 | 7.750 | 7.810 | 7.440 | 7.720 | 83,943 | -0.01(-0.13%) |
Nov 09, 2009 | 7.530 | 7.900 | 7.530 | 7.730 | 102,915 | +0.17(+2.25%) |
Nov 06, 2009 | 7.200 | 7.580 | 7.200 | 7.560 | 32,243 | +0.19(+2.58%) |
Nov 05, 2009 | 7.400 | 7.590 | 7.340 | 7.370 | 32,101 | +0.02(+0.27%) |
Nov 04, 2009 | 7.590 | 7.590 | 7.220 | 7.350 | 44,722 | +0.00(+0.00%) |
Nov 03, 2009 | 7.360 | 7.400 | 7.180 | 7.350 | 67,698 | -0.06(-0.81%) |