Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.770 | 7.770 | 7.410 | 7.420 | 77,195 | -0.20(-2.62%) |
Jan 28, 2010 | 7.650 | 7.990 | 7.550 | 7.620 | 61,079 | -0.03(-0.39%) |
Jan 27, 2010 | 7.550 | 7.680 | 7.500 | 7.650 | 26,200 | +0.05(+0.66%) |
Jan 26, 2010 | 7.550 | 7.670 | 7.510 | 7.600 | 67,514 | +0.05(+0.66%) |
Jan 25, 2010 | 7.830 | 7.880 | 7.500 | 7.550 | 58,158 | -0.22(-2.83%) |
Jan 22, 2010 | 7.920 | 7.920 | 7.700 | 7.770 | 78,407 | -0.15(-1.89%) |
Jan 21, 2010 | 8.280 | 8.320 | 7.850 | 7.920 | 86,840 | -0.36(-4.35%) |
Jan 20, 2010 | 8.210 | 8.300 | 8.150 | 8.280 | 107,605 | -0.07(-0.84%) |
Jan 19, 2010 | 8.410 | 8.470 | 8.221 | 8.350 | 85,671 | -0.11(-1.30%) |
Jan 15, 2010 | 8.640 | 8.460 | 8.460 | 8.460 | 61,500 | -0.14(-1.63%) |
Jan 14, 2010 | 8.650 | 8.650 | 8.470 | 8.600 | 60,387 | +0.11(+1.30%) |
Jan 13, 2010 | 8.680 | 8.750 | 8.330 | 8.490 | 122,828 | -0.13(-1.51%) |
Jan 12, 2010 | 8.990 | 9.080 | 8.530 | 8.620 | 214,772 | -0.39(-4.33%) |
Jan 11, 2010 | 8.760 | 9.100 | 8.671 | 9.010 | 537,376 | +0.87(+10.69%) |
Jan 08, 2010 | 7.980 | 8.150 | 7.700 | 8.140 | 323,601 | +0.46(+5.99%) |
Jan 07, 2010 | 7.600 | 7.720 | 7.522 | 7.680 | 36,901 | +0.08(+1.05%) |
Jan 06, 2010 | 7.620 | 7.750 | 7.550 | 7.600 | 62,281 | -0.07(-0.91%) |
Jan 05, 2010 | 7.560 | 7.820 | 7.560 | 7.670 | 77,385 | +0.17(+2.27%) |
Jan 04, 2010 | 7.350 | 7.570 | 7.330 | 7.500 | 57,302 | +0.20(+2.74%) |
Dec 31, 2009 | 7.270 | 7.300 | 7.300 | 7.300 | 137,200 | +0.02(+0.27%) |
Dec 30, 2009 | 7.410 | 7.500 | 7.250 | 7.280 | 117,440 | -0.22(-2.93%) |
Dec 29, 2009 | 7.650 | 7.760 | 7.410 | 7.500 | 151,490 | -0.22(-2.85%) |
Dec 28, 2009 | 7.900 | 7.960 | 7.540 | 7.720 | 93,965 | -0.21(-2.65%) |
Dec 24, 2009 | 7.930 | 7.960 | 7.900 | 7.930 | 20,885 | -0.01(-0.13%) |
Dec 23, 2009 | 7.790 | 8.000 | 7.790 | 7.940 | 44,271 | +0.01(+0.13%) |
Dec 22, 2009 | 7.980 | 8.000 | 7.780 | 7.930 | 43,067 | -0.05(-0.63%) |
Dec 21, 2009 | 7.890 | 7.980 | 7.860 | 7.980 | 54,487 | +0.13(+1.66%) |
Dec 18, 2009 | 7.760 | 7.870 | 7.580 | 7.850 | 78,665 | +0.13(+1.68%) |
Dec 17, 2009 | 7.800 | 7.930 | 7.700 | 7.720 | 34,056 | -0.24(-2.95%) |
Dec 16, 2009 | 7.830 | 7.960 | 7.821 | 7.955 | 58,914 | +0.09(+1.21%) |
Dec 15, 2009 | 7.940 | 7.980 | 7.820 | 7.860 | 68,351 | -0.11(-1.38%) |
Dec 14, 2009 | 7.961 | 8.040 | 7.950 | 7.970 | 45,446 | +0.00(+0.00%) |
Dec 11, 2009 | 8.140 | 8.140 | 7.970 | 7.970 | 43,725 | -0.01(-0.13%) |
Dec 10, 2009 | 7.960 | 8.040 | 7.920 | 7.980 | 37,625 | +0.03(+0.38%) |
Dec 09, 2009 | 7.910 | 8.000 | 7.900 | 7.950 | 47,978 | +0.04(+0.51%) |
Dec 08, 2009 | 7.920 | 8.020 | 7.900 | 7.910 | 57,520 | -0.10(-1.25%) |
Dec 07, 2009 | 7.800 | 8.030 | 7.800 | 8.010 | 81,920 | -0.04(-0.50%) |
Dec 04, 2009 | 8.130 | 8.320 | 8.030 | 8.050 | 59,747 | -0.04(-0.49%) |
Dec 03, 2009 | 8.110 | 8.323 | 8.060 | 8.090 | 98,197 | -0.01(-0.12%) |
Dec 02, 2009 | 8.210 | 8.230 | 8.050 | 8.100 | 66,028 | -0.14(-1.70%) |
Dec 01, 2009 | 8.270 | 8.470 | 8.130 | 8.240 | 66,383 | +0.00(+0.00%) |
Nov 30, 2009 | 8.510 | 8.510 | 8.050 | 8.240 | 75,549 | -0.17(-2.02%) |
Nov 27, 2009 | 8.100 | 8.650 | 8.100 | 8.410 | 146,409 | +0.14(+1.69%) |
Nov 25, 2009 | 8.940 | 9.050 | 8.110 | 8.270 | 298,567 | -0.88(-9.62%) |
Nov 24, 2009 | 9.170 | 9.290 | 9.010 | 9.150 | 107,277 | +0.06(+0.66%) |
Nov 23, 2009 | 9.290 | 9.300 | 9.050 | 9.090 | 62,956 | +0.09(+1.00%) |
Nov 20, 2009 | 9.030 | 9.090 | 8.730 | 9.000 | 59,783 | +0.06(+0.67%) |
Nov 19, 2009 | 8.790 | 8.940 | 8.540 | 8.940 | 50,811 | +0.01(+0.11%) |
Nov 18, 2009 | 9.230 | 9.230 | 8.900 | 8.930 | 95,386 | -0.30(-3.25%) |
Nov 17, 2009 | 9.270 | 9.270 | 8.930 | 9.230 | 44,139 | +0.06(+0.65%) |
Nov 16, 2009 | 8.890 | 9.200 | 8.640 | 9.170 | 55,179 | +0.20(+2.23%) |
Nov 13, 2009 | 8.750 | 9.050 | 8.600 | 8.970 | 57,030 | +0.15(+1.70%) |
Nov 12, 2009 | 9.010 | 9.059 | 8.820 | 8.820 | 36,190 | -0.28(-3.08%) |
Nov 11, 2009 | 8.890 | 9.120 | 8.640 | 9.100 | 105,355 | +0.28(+3.17%) |
Nov 10, 2009 | 8.500 | 8.820 | 8.240 | 8.820 | 120,764 | +0.23(+2.68%) |
Nov 09, 2009 | 8.600 | 8.711 | 8.510 | 8.590 | 47,694 | +0.00(+0.00%) |
Nov 06, 2009 | 8.630 | 8.650 | 8.480 | 8.590 | 23,528 | -0.17(-1.94%) |
Nov 05, 2009 | 8.550 | 8.760 | 8.370 | 8.760 | 63,017 | +0.27(+3.18%) |
Nov 04, 2009 | 8.400 | 8.650 | 8.300 | 8.490 | 91,189 | +0.17(+2.04%) |
Nov 03, 2009 | 8.300 | 8.460 | 8.140 | 8.320 | 77,748 | +0.22(+2.72%) |