Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.565 | 7.790 | 7.414 | 7.499 | 2,001,248 | -0.05(-0.64%) |
Jan 28, 2010 | 8.057 | 8.057 | 7.359 | 7.547 | 3,682,678 | -0.53(-6.54%) |
Jan 27, 2010 | 7.796 | 8.160 | 7.796 | 8.075 | 1,286,891 | +0.24(+3.10%) |
Jan 26, 2010 | 7.966 | 8.093 | 7.826 | 7.832 | 1,856,298 | -0.15(-1.90%) |
Jan 25, 2010 | 8.433 | 8.463 | 7.662 | 7.984 | 3,228,956 | -0.32(-3.87%) |
Jan 22, 2010 | 8.384 | 8.639 | 8.269 | 8.306 | 1,656,950 | -0.15(-1.79%) |
Jan 21, 2010 | 8.275 | 8.518 | 8.193 | 8.457 | 2,064,309 | +0.21(+2.58%) |
Jan 20, 2010 | 8.227 | 8.354 | 7.972 | 8.245 | 1,563,889 | -0.03(-0.37%) |
Jan 19, 2010 | 8.269 | 8.324 | 8.172 | 8.275 | 1,177,566 | +0.03(+0.37%) |
Jan 15, 2010 | 8.257 | 8.245 | 8.245 | 8.245 | 1,657,864 | +0.02(+0.30%) |
Jan 14, 2010 | 8.069 | 8.263 | 8.015 | 8.221 | 2,655,593 | +0.16(+1.96%) |
Jan 13, 2010 | 8.166 | 8.166 | 7.881 | 8.063 | 1,487,975 | -0.05(-0.60%) |
Jan 12, 2010 | 8.111 | 8.190 | 8.008 | 8.111 | 1,942,763 | -0.07(-0.82%) |
Jan 11, 2010 | 8.512 | 8.566 | 8.172 | 8.178 | 1,815,313 | -0.31(-3.65%) |
Jan 08, 2010 | 8.421 | 8.506 | 8.208 | 8.488 | 2,049,530 | +0.00(+0.00%) |
Jan 07, 2010 | 8.184 | 8.639 | 8.184 | 8.488 | 2,306,712 | +0.27(+3.25%) |
Jan 06, 2010 | 8.184 | 8.287 | 8.123 | 8.221 | 1,101,151 | +0.01(+0.15%) |
Jan 05, 2010 | 8.263 | 8.312 | 8.190 | 8.208 | 2,562,374 | -0.11(-1.31%) |
Jan 04, 2010 | 8.178 | 8.336 | 8.148 | 8.318 | 1,568,763 | +0.18(+2.24%) |
Dec 31, 2009 | 8.105 | 8.136 | 8.136 | 8.136 | 2,173,288 | -0.08(-1.03%) |
Dec 30, 2009 | 8.099 | 8.221 | 8.020 | 8.221 | 1,789,899 | +0.14(+1.73%) |
Dec 29, 2009 | 8.111 | 8.154 | 7.978 | 8.081 | 1,354,218 | -0.04(-0.52%) |
Dec 28, 2009 | 8.099 | 8.160 | 8.026 | 8.123 | 1,763,737 | +0.02(+0.30%) |
Dec 24, 2009 | 7.966 | 8.142 | 7.923 | 8.099 | 1,457,018 | +0.04(+0.53%) |
Dec 23, 2009 | 7.929 | 8.190 | 7.899 | 8.057 | 1,560,094 | +0.16(+2.08%) |
Dec 22, 2009 | 7.772 | 7.929 | 7.711 | 7.893 | 1,860,223 | +0.15(+1.88%) |
Dec 21, 2009 | 7.571 | 7.753 | 7.426 | 7.747 | 1,583,235 | +0.10(+1.35%) |
Dec 18, 2009 | 7.450 | 7.644 | 7.347 | 7.644 | 2,868,231 | +0.29(+3.87%) |
Dec 17, 2009 | 7.292 | 7.395 | 7.244 | 7.359 | 1,492,952 | +0.00(+0.00%) |
Dec 16, 2009 | 7.450 | 7.511 | 7.280 | 7.359 | 1,448,227 | -0.02(-0.25%) |
Dec 15, 2009 | 7.517 | 7.523 | 7.359 | 7.377 | 2,128,560 | -0.18(-2.33%) |
Dec 14, 2009 | 7.547 | 7.602 | 7.444 | 7.553 | 2,228,251 | +0.09(+1.22%) |
Dec 11, 2009 | 7.541 | 7.620 | 7.402 | 7.462 | 1,241,993 | -0.05(-0.65%) |
Dec 10, 2009 | 7.596 | 7.608 | 7.456 | 7.511 | 1,176,005 | -0.06(-0.80%) |
Dec 09, 2009 | 7.699 | 7.699 | 7.456 | 7.571 | 1,552,092 | -0.13(-1.65%) |
Dec 08, 2009 | 7.565 | 7.735 | 7.456 | 7.699 | 1,452,887 | +0.10(+1.28%) |
Dec 07, 2009 | 7.644 | 7.759 | 7.505 | 7.602 | 2,655,860 | -0.07(-0.95%) |
Dec 04, 2009 | 7.329 | 7.778 | 7.329 | 7.675 | 3,302,541 | +0.21(+2.76%) |
Dec 03, 2009 | 7.347 | 7.662 | 7.347 | 7.468 | 2,369,657 | +0.16(+2.16%) |
Dec 02, 2009 | 7.038 | 7.341 | 6.934 | 7.311 | 1,605,860 | +0.26(+3.70%) |
Dec 01, 2009 | 7.189 | 7.189 | 6.971 | 7.050 | 1,832,637 | -0.08(-1.19%) |
Nov 30, 2009 | 7.068 | 7.147 | 6.674 | 7.135 | 1,989,911 | +0.06(+0.86%) |
Nov 27, 2009 | 6.649 | 7.189 | 6.649 | 7.074 | 1,290,434 | +0.12(+1.66%) |
Nov 25, 2009 | 6.910 | 6.977 | 6.795 | 6.959 | 1,055,146 | +0.07(+1.06%) |
Nov 24, 2009 | 6.728 | 6.934 | 6.558 | 6.886 | 1,558,046 | +0.15(+2.16%) |
Nov 23, 2009 | 6.674 | 6.940 | 6.619 | 6.740 | 1,215,479 | +0.18(+2.78%) |
Nov 20, 2009 | 6.455 | 6.734 | 6.425 | 6.558 | 939,765 | +0.06(+0.93%) |
Nov 19, 2009 | 6.758 | 6.783 | 6.473 | 6.498 | 1,510,283 | -0.32(-4.72%) |
Nov 18, 2009 | 6.643 | 6.825 | 6.619 | 6.819 | 1,577,454 | +0.16(+2.37%) |
Nov 17, 2009 | 6.492 | 6.716 | 6.437 | 6.661 | 2,025,429 | +0.08(+1.20%) |
Nov 16, 2009 | 6.310 | 6.643 | 6.303 | 6.583 | 2,569,349 | +0.29(+4.63%) |
Nov 13, 2009 | 6.237 | 6.364 | 6.109 | 6.291 | 1,343,966 | +0.01(+0.19%) |
Nov 12, 2009 | 6.219 | 6.364 | 6.152 | 6.279 | 2,448,199 | +0.02(+0.39%) |
Nov 11, 2009 | 6.140 | 6.279 | 6.030 | 6.255 | 1,951,296 | +0.17(+2.79%) |
Nov 10, 2009 | 6.188 | 6.249 | 6.037 | 6.085 | 926,556 | -0.16(-2.62%) |
Nov 09, 2009 | 6.030 | 6.297 | 6.012 | 6.249 | 2,157,509 | +0.27(+4.57%) |
Nov 06, 2009 | 5.958 | 6.043 | 5.867 | 5.976 | 1,009,754 | -0.06(-1.01%) |
Nov 05, 2009 | 5.879 | 6.049 | 5.751 | 6.037 | 1,705,376 | +0.21(+3.65%) |
Nov 04, 2009 | 5.976 | 6.030 | 5.812 | 5.824 | 1,700,802 | -0.13(-2.14%) |
Nov 03, 2009 | 5.952 | 6.024 | 5.806 | 5.952 | 1,908,979 | -0.05(-0.81%) |