Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.150 | 7.150 | 6.960 | 6.960 | 14,858 | -0.16(-2.25%) |
Jan 28, 2010 | 7.120 | 7.250 | 7.120 | 7.120 | 2,337 | -0.14(-1.93%) |
Jan 27, 2010 | 7.240 | 7.260 | 7.220 | 7.260 | 677 | +0.01(+0.14%) |
Jan 26, 2010 | 7.340 | 7.340 | 7.240 | 7.250 | 32,228 | +0.08(+1.12%) |
Jan 25, 2010 | 7.230 | 7.230 | 7.150 | 7.170 | 11,697 | +0.17(+2.43%) |
Jan 22, 2010 | 7.080 | 7.170 | 6.950 | 7.000 | 5,100 | -0.11(-1.55%) |
Jan 21, 2010 | 7.170 | 7.220 | 7.110 | 7.110 | 9,983 | -0.31(-4.18%) |
Jan 20, 2010 | 7.420 | 7.420 | 7.420 | 7.420 | 345 | -0.11(-1.46%) |
Jan 19, 2010 | 7.450 | 7.570 | 7.450 | 7.530 | 8,301 | +0.10(+1.35%) |
Jan 15, 2010 | 7.430 | 7.430 | 7.430 | 0 | -0.07(-0.93%) | |
Jan 14, 2010 | 7.480 | 7.550 | 7.430 | 7.500 | 1,123 | -0.15(-1.96%) |
Jan 13, 2010 | 7.730 | 7.820 | 7.650 | 7.650 | 5,576 | -0.09(-1.16%) |
Jan 11, 2010 | 7.740 | 7.740 | 7.740 | 0 | +0.15(+1.98%) | |
Jan 08, 2010 | 7.520 | 7.590 | 7.520 | 7.590 | 3,170 | +0.06(+0.80%) |
Jan 07, 2010 | 7.530 | 7.530 | 7.530 | 7.530 | 240 | -0.08(-1.05%) |
Jan 06, 2010 | 7.550 | 7.610 | 7.550 | 7.610 | 2,295 | -0.14(-1.81%) |
Jan 05, 2010 | 7.570 | 7.750 | 7.570 | 7.750 | 7,369 | -0.05(-0.64%) |
Jan 04, 2010 | 7.750 | 7.800 | 7.700 | 7.800 | 8,204 | -0.42(-5.11%) |
Dec 31, 2009 | 8.220 | 8.220 | 8.220 | 0 | +0.62(+8.16%) | |
Dec 30, 2009 | 7.480 | 7.600 | 7.480 | 7.600 | 1,235 | +0.20(+2.70%) |
Dec 29, 2009 | 7.560 | 7.560 | 7.400 | 7.400 | 1,250 | -0.20(-2.63%) |
Dec 28, 2009 | 7.450 | 7.600 | 7.250 | 7.600 | 3,139 | +0.18(+2.47%) |
Dec 24, 2009 | 7.400 | 7.450 | 7.400 | 7.417 | 8,000 | +0.17(+2.30%) |
Dec 23, 2009 | 7.390 | 7.390 | 7.220 | 7.250 | 7,436 | -0.19(-2.55%) |
Dec 22, 2009 | 7.440 | 7.440 | 7.440 | 7.440 | 410 | +0.09(+1.22%) |
Dec 21, 2009 | 7.310 | 7.350 | 7.310 | 7.350 | 2,694 | +0.05(+0.68%) |
Dec 18, 2009 | 7.320 | 7.320 | 7.210 | 7.300 | 3,389 | -0.14(-1.88%) |
Dec 17, 2009 | 7.440 | 7.440 | 7.440 | 7.440 | 120 | +0.01(+0.13%) |
Dec 16, 2009 | 7.430 | 7.430 | 7.430 | 7.430 | 215 | +0.04(+0.54%) |
Dec 15, 2009 | 7.310 | 7.390 | 7.310 | 7.390 | 1,415 | +0.08(+1.09%) |
Dec 14, 2009 | 7.310 | 7.310 | 7.310 | 7.310 | 397 | +0.09(+1.25%) |
Dec 11, 2009 | 7.220 | 7.220 | 7.220 | 7.220 | 175 | -0.13(-1.77%) |
Dec 09, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.03(+0.41%) |
Dec 08, 2009 | 7.320 | 7.320 | 7.320 | 7.320 | 1,589 | -0.43(-5.55%) |
Dec 07, 2009 | 7.300 | 7.750 | 7.300 | 7.750 | 6,500 | -0.03(-0.39%) |
Dec 03, 2009 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | -0.22(-2.75%) |
Dec 02, 2009 | 7.900 | 8.000 | 7.900 | 8.000 | 665 | +0.17(+2.17%) |
Dec 01, 2009 | 7.680 | 7.840 | 7.680 | 7.830 | 1,995 | +0.33(+4.40%) |
Nov 30, 2009 | 7.620 | 7.620 | 7.360 | 7.500 | 72,483 | -0.30(-3.85%) |
Nov 27, 2009 | 7.590 | 7.800 | 7.560 | 7.800 | 3,974 | -0.07(-0.89%) |
Nov 25, 2009 | 7.910 | 7.910 | 7.870 | 7.870 | 3,700 | -0.17(-2.11%) |
Nov 24, 2009 | 8.050 | 8.050 | 8.040 | 8.040 | 624 | +0.09(+1.13%) |
Nov 23, 2009 | 8.030 | 8.030 | 7.940 | 7.950 | 3,200 | -0.07(-0.87%) |
Nov 20, 2009 | 8.020 | 8.020 | 8.020 | 8.020 | 250 | -0.27(-3.26%) |
Nov 19, 2009 | 8.240 | 8.290 | 8.190 | 8.290 | 1,742 | -0.16(-1.89%) |
Nov 18, 2009 | 8.410 | 8.450 | 8.410 | 8.450 | 880 | +0.12(+1.44%) |
Nov 17, 2009 | 8.290 | 8.420 | 8.240 | 8.330 | 4,325 | -0.29(-3.36%) |
Nov 16, 2009 | 8.560 | 8.620 | 8.560 | 8.620 | 315 | +0.22(+2.62%) |
Nov 13, 2009 | 8.340 | 8.470 | 8.340 | 8.400 | 3,405 | +0.34(+4.22%) |
Nov 12, 2009 | 8.200 | 8.200 | 8.060 | 8.060 | 2,005 | -0.12(-1.47%) |
Nov 11, 2009 | 8.220 | 8.220 | 8.080 | 8.180 | 1,374 | +0.15(+1.87%) |
Nov 10, 2009 | 7.970 | 8.040 | 7.970 | 8.030 | 2,905 | -0.02(-0.25%) |
Nov 09, 2009 | 7.910 | 8.080 | 7.910 | 8.050 | 1,750 | +0.34(+4.41%) |
Nov 06, 2009 | 7.670 | 7.800 | 7.670 | 7.710 | 762 | -0.13(-1.66%) |
Nov 05, 2009 | 7.860 | 7.860 | 7.730 | 7.840 | 13,760 | +0.10(+1.29%) |
Nov 04, 2009 | 7.740 | 7.740 | 7.740 | 7.740 | 360 | +0.17(+2.25%) |
Nov 03, 2009 | 7.530 | 7.570 | 7.530 | 7.570 | 1,069 | -0.03(-0.39%) |