Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.598 | 7.600 | 7.468 | 7.468 | 4,343,976 | -0.08(-1.02%) |
Jan 28, 2010 | 7.619 | 7.728 | 7.532 | 7.545 | 4,178,352 | -0.08(-1.11%) |
Jan 27, 2010 | 7.614 | 7.664 | 7.583 | 7.630 | 2,314,632 | -0.01(-0.13%) |
Jan 26, 2010 | 7.599 | 7.687 | 7.598 | 7.640 | 2,165,400 | -0.01(-0.15%) |
Jan 25, 2010 | 7.576 | 7.702 | 7.499 | 7.652 | 5,063,472 | +0.08(+0.99%) |
Jan 22, 2010 | 7.820 | 7.820 | 7.558 | 7.577 | 6,955,536 | -0.26(-3.35%) |
Jan 21, 2010 | 7.867 | 7.879 | 7.772 | 7.839 | 5,028,564 | +0.01(+0.13%) |
Jan 20, 2010 | 7.742 | 7.840 | 7.692 | 7.829 | 4,704,444 | +0.08(+0.97%) |
Jan 19, 2010 | 7.643 | 7.755 | 7.642 | 7.754 | 3,459,036 | +0.12(+1.59%) |
Jan 15, 2010 | 7.717 | 7.633 | 7.633 | 7.633 | 19,449,600 | -0.07(-0.90%) |
Jan 14, 2010 | 7.694 | 7.714 | 7.669 | 7.702 | 3,142,596 | +0.03(+0.34%) |
Jan 13, 2010 | 7.667 | 7.723 | 7.618 | 7.676 | 2,801,532 | +0.03(+0.39%) |
Jan 12, 2010 | 7.583 | 7.650 | 7.542 | 7.646 | 5,205,036 | +0.03(+0.35%) |
Jan 11, 2010 | 7.500 | 7.622 | 7.487 | 7.619 | 4,436,808 | +0.16(+2.18%) |
Jan 08, 2010 | 7.553 | 7.569 | 7.443 | 7.457 | 3,574,620 | -0.03(-0.44%) |
Jan 07, 2010 | 7.462 | 7.508 | 7.384 | 7.490 | 2,702,124 | +0.07(+0.91%) |
Jan 06, 2010 | 7.357 | 7.456 | 7.309 | 7.423 | 3,009,036 | +0.08(+1.10%) |
Jan 05, 2010 | 7.267 | 7.342 | 7.263 | 7.342 | 2,787,264 | +0.05(+0.72%) |
Jan 04, 2010 | 7.306 | 7.367 | 7.262 | 7.289 | 3,091,560 | +0.05(+0.71%) |
Dec 31, 2009 | 7.308 | 7.237 | 7.237 | 7.237 | 7,502,400 | -0.06(-0.79%) |
Dec 30, 2009 | 7.320 | 7.340 | 7.276 | 7.295 | 1,730,940 | -0.02(-0.25%) |
Dec 29, 2009 | 7.302 | 7.354 | 7.281 | 7.313 | 3,170,328 | -0.00(-0.02%) |
Dec 28, 2009 | 7.322 | 7.323 | 7.276 | 7.315 | 3,097,884 | +0.01(+0.19%) |
Dec 24, 2009 | 7.273 | 7.303 | 7.260 | 7.301 | 1,660,008 | +0.01(+0.19%) |
Dec 23, 2009 | 7.289 | 7.316 | 7.265 | 7.287 | 1,688,784 | +0.01(+0.18%) |
Dec 22, 2009 | 7.181 | 7.281 | 7.181 | 7.273 | 2,281,092 | +0.08(+1.05%) |
Dec 21, 2009 | 7.156 | 7.213 | 7.128 | 7.197 | 2,683,104 | +0.09(+1.27%) |
Dec 18, 2009 | 7.076 | 7.113 | 6.968 | 7.107 | 7,712,568 | +0.03(+0.47%) |
Dec 17, 2009 | 7.096 | 7.128 | 7.045 | 7.074 | 2,818,464 | -0.08(-1.10%) |
Dec 16, 2009 | 7.153 | 7.191 | 7.096 | 7.152 | 2,124,492 | +0.00(+0.02%) |
Dec 15, 2009 | 7.173 | 7.212 | 7.092 | 7.151 | 6,004,680 | -0.02(-0.24%) |
Dec 14, 2009 | 7.145 | 7.178 | 7.144 | 7.168 | 3,825,096 | +0.01(+0.09%) |
Dec 11, 2009 | 7.263 | 7.302 | 7.143 | 7.162 | 9,473,568 | +0.01(+0.09%) |
Dec 10, 2009 | 7.040 | 7.219 | 6.975 | 7.155 | 8,904,924 | +0.23(+3.35%) |
Dec 09, 2009 | 6.967 | 6.978 | 6.893 | 6.923 | 3,994,404 | +0.00(+0.02%) |
Dec 08, 2009 | 6.918 | 6.996 | 6.870 | 6.922 | 3,913,848 | +0.01(+0.14%) |
Dec 07, 2009 | 6.919 | 6.960 | 6.870 | 6.912 | 3,332,616 | -0.03(-0.47%) |
Dec 04, 2009 | 6.946 | 6.993 | 6.920 | 6.944 | 2,782,752 | +0.06(+0.93%) |
Dec 03, 2009 | 6.866 | 6.952 | 6.866 | 6.880 | 3,155,244 | +0.00(+0.00%) |
Dec 02, 2009 | 6.861 | 6.931 | 6.846 | 6.880 | 3,143,904 | +0.02(+0.34%) |
Dec 01, 2009 | 6.859 | 6.907 | 6.840 | 6.857 | 3,978,744 | +0.00(+0.00%) |
Nov 30, 2009 | 6.861 | 6.873 | 6.798 | 6.857 | 2,547,696 | -0.02(-0.29%) |
Nov 27, 2009 | 6.783 | 6.920 | 6.667 | 6.877 | 2,440,548 | -0.02(-0.30%) |
Nov 25, 2009 | 6.879 | 6.924 | 6.858 | 6.897 | 2,133,300 | +0.04(+0.63%) |
Nov 24, 2009 | 6.792 | 6.871 | 6.760 | 6.854 | 2,800,788 | +0.08(+1.22%) |
Nov 23, 2009 | 6.777 | 6.844 | 6.746 | 6.772 | 3,013,188 | +0.00(+0.01%) |
Nov 20, 2009 | 6.755 | 6.782 | 6.733 | 6.771 | 3,037,812 | +0.01(+0.15%) |
Nov 19, 2009 | 6.805 | 6.832 | 6.708 | 6.761 | 2,740,572 | -0.06(-0.82%) |
Nov 18, 2009 | 6.742 | 6.825 | 6.712 | 6.817 | 3,546,360 | +0.05(+0.75%) |
Nov 17, 2009 | 6.721 | 6.779 | 6.718 | 6.766 | 2,993,580 | -0.00(-0.01%) |
Nov 16, 2009 | 6.771 | 6.802 | 6.698 | 6.767 | 3,766,224 | +0.05(+0.69%) |
Nov 13, 2009 | 6.721 | 6.750 | 6.699 | 6.720 | 2,350,764 | +0.01(+0.19%) |
Nov 12, 2009 | 6.742 | 6.782 | 6.676 | 6.707 | 2,815,392 | -0.02(-0.32%) |
Nov 11, 2009 | 6.742 | 6.742 | 6.676 | 6.729 | 2,441,172 | +0.01(+0.21%) |
Nov 10, 2009 | 6.712 | 6.742 | 6.667 | 6.715 | 2,678,304 | +0.01(+0.22%) |
Nov 09, 2009 | 6.677 | 6.706 | 6.658 | 6.700 | 5,069,496 | +0.04(+0.54%) |
Nov 06, 2009 | 6.638 | 6.696 | 6.592 | 6.664 | 5,136,324 | +0.02(+0.29%) |
Nov 05, 2009 | 6.542 | 6.646 | 6.523 | 6.645 | 5,318,172 | +0.12(+1.88%) |
Nov 04, 2009 | 6.476 | 6.566 | 6.448 | 6.522 | 4,826,604 | +0.06(+0.86%) |
Nov 03, 2009 | 6.479 | 6.482 | 6.413 | 6.467 | 4,621,572 | -0.02(-0.30%) |