Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.740 | 7.880 | 7.650 | 7.790 | 661,270 | +0.07(+0.91%) |
Jan 28, 2010 | 7.990 | 8.040 | 7.630 | 7.720 | 529,447 | -0.24(-3.02%) |
Jan 27, 2010 | 7.790 | 7.980 | 7.770 | 7.960 | 310,205 | +0.09(+1.14%) |
Jan 26, 2010 | 7.930 | 7.980 | 7.720 | 7.870 | 374,492 | -0.07(-0.88%) |
Jan 25, 2010 | 7.960 | 8.080 | 7.840 | 7.940 | 491,550 | +0.04(+0.51%) |
Jan 22, 2010 | 8.110 | 8.130 | 7.840 | 7.900 | 344,452 | -0.21(-2.59%) |
Jan 21, 2010 | 8.340 | 8.570 | 8.040 | 8.110 | 692,614 | -0.24(-2.87%) |
Jan 20, 2010 | 8.580 | 8.630 | 8.300 | 8.350 | 398,063 | -0.29(-3.36%) |
Jan 19, 2010 | 8.550 | 8.750 | 8.520 | 8.640 | 375,970 | +0.09(+1.05%) |
Jan 15, 2010 | 8.840 | 8.550 | 8.550 | 8.550 | 482,100 | -0.26(-2.95%) |
Jan 14, 2010 | 8.680 | 9.000 | 8.600 | 8.810 | 401,954 | +0.12(+1.38%) |
Jan 13, 2010 | 8.590 | 8.710 | 8.470 | 8.690 | 574,935 | +0.16(+1.88%) |
Jan 12, 2010 | 8.510 | 8.590 | 8.420 | 8.530 | 399,749 | -0.03(-0.35%) |
Jan 11, 2010 | 8.830 | 8.880 | 8.530 | 8.560 | 540,225 | -0.16(-1.83%) |
Jan 08, 2010 | 8.830 | 8.870 | 8.610 | 8.720 | 511,912 | -0.13(-1.47%) |
Jan 07, 2010 | 8.820 | 8.980 | 8.570 | 8.850 | 779,596 | +0.02(+0.23%) |
Jan 06, 2010 | 8.800 | 9.170 | 8.730 | 8.830 | 942,042 | +0.02(+0.23%) |
Jan 05, 2010 | 8.780 | 9.150 | 8.700 | 8.810 | 1,168,956 | +0.05(+0.57%) |
Jan 04, 2010 | 8.480 | 8.990 | 8.470 | 8.760 | 961,308 | +0.38(+4.53%) |
Dec 31, 2009 | 8.360 | 8.380 | 8.380 | 8.380 | 338,500 | -0.01(-0.12%) |
Dec 30, 2009 | 8.290 | 8.430 | 8.270 | 8.390 | 354,298 | +0.03(+0.36%) |
Dec 29, 2009 | 8.180 | 8.480 | 8.180 | 8.360 | 423,073 | +0.09(+1.09%) |
Dec 28, 2009 | 8.250 | 8.320 | 8.210 | 8.270 | 302,794 | -0.01(-0.12%) |
Dec 24, 2009 | 8.220 | 8.290 | 8.160 | 8.280 | 245,874 | +0.09(+1.10%) |
Dec 23, 2009 | 7.690 | 8.230 | 7.640 | 8.190 | 648,521 | +0.53(+6.92%) |
Dec 22, 2009 | 7.500 | 7.680 | 7.460 | 7.660 | 539,091 | +0.17(+2.27%) |
Dec 21, 2009 | 7.450 | 7.490 | 7.280 | 7.490 | 440,088 | +0.07(+0.94%) |
Dec 18, 2009 | 7.340 | 7.450 | 7.110 | 7.420 | 974,145 | +0.13(+1.78%) |
Dec 17, 2009 | 7.160 | 7.300 | 7.100 | 7.290 | 432,709 | -0.16(-2.15%) |
Dec 16, 2009 | 7.260 | 7.460 | 7.220 | 7.450 | 358,051 | +0.21(+2.90%) |
Dec 15, 2009 | 7.230 | 7.450 | 7.220 | 7.240 | 270,138 | -0.03(-0.41%) |
Dec 14, 2009 | 7.210 | 7.280 | 7.180 | 7.270 | 440,498 | +0.07(+0.97%) |
Dec 11, 2009 | 7.180 | 7.250 | 7.120 | 7.200 | 272,498 | +0.05(+0.70%) |
Dec 10, 2009 | 7.240 | 7.320 | 7.110 | 7.150 | 239,564 | -0.09(-1.24%) |
Dec 09, 2009 | 7.400 | 7.400 | 7.100 | 7.240 | 317,588 | -0.13(-1.76%) |
Dec 08, 2009 | 7.490 | 7.600 | 7.330 | 7.370 | 450,898 | -0.21(-2.77%) |
Dec 07, 2009 | 7.370 | 7.620 | 7.360 | 7.580 | 394,243 | +0.17(+2.29%) |
Dec 04, 2009 | 7.195 | 7.410 | 7.160 | 7.410 | 474,238 | +0.37(+5.26%) |
Dec 03, 2009 | 7.290 | 7.350 | 7.040 | 7.040 | 457,588 | -0.20(-2.76%) |
Dec 02, 2009 | 7.140 | 7.290 | 7.030 | 7.240 | 727,411 | +0.09(+1.26%) |
Dec 01, 2009 | 7.170 | 7.250 | 7.020 | 7.150 | 922,743 | +0.03(+0.42%) |
Nov 30, 2009 | 7.360 | 7.380 | 7.030 | 7.120 | 808,010 | -0.26(-3.52%) |
Nov 27, 2009 | 7.320 | 7.500 | 7.260 | 7.380 | 180,264 | -0.19(-2.51%) |
Nov 25, 2009 | 7.790 | 7.810 | 7.570 | 7.570 | 379,618 | -0.18(-2.32%) |
Nov 24, 2009 | 7.710 | 7.770 | 7.600 | 7.750 | 279,120 | +0.01(+0.13%) |
Nov 23, 2009 | 7.760 | 7.940 | 7.730 | 7.740 | 508,846 | +0.11(+1.44%) |
Nov 20, 2009 | 7.580 | 7.710 | 7.421 | 7.630 | 624,895 | +0.00(+0.00%) |
Nov 19, 2009 | 7.770 | 7.790 | 7.530 | 7.630 | 490,809 | -0.20(-2.55%) |
Nov 18, 2009 | 7.960 | 8.050 | 7.800 | 7.830 | 511,367 | -0.16(-2.00%) |
Nov 17, 2009 | 7.990 | 8.030 | 7.870 | 7.990 | 430,187 | -0.03(-0.37%) |
Nov 16, 2009 | 7.590 | 8.070 | 7.500 | 8.020 | 1,046,633 | +0.50(+6.65%) |
Nov 13, 2009 | 7.010 | 7.690 | 6.960 | 7.520 | 1,317,939 | +0.72(+10.59%) |
Nov 12, 2009 | 6.900 | 7.090 | 6.770 | 6.800 | 655,002 | -0.22(-3.13%) |
Nov 11, 2009 | 6.960 | 7.030 | 6.850 | 7.020 | 367,027 | +0.12(+1.74%) |
Nov 10, 2009 | 6.860 | 7.000 | 6.810 | 6.900 | 378,087 | -0.02(-0.29%) |
Nov 09, 2009 | 7.020 | 7.120 | 6.740 | 6.920 | 779,644 | -0.04(-0.57%) |
Nov 06, 2009 | 6.940 | 7.110 | 6.870 | 6.960 | 259,834 | -0.11(-1.56%) |
Nov 05, 2009 | 6.920 | 7.110 | 6.850 | 7.070 | 403,191 | +0.21(+3.06%) |
Nov 04, 2009 | 7.070 | 7.080 | 6.850 | 6.860 | 419,466 | -0.15(-2.14%) |
Nov 03, 2009 | 6.890 | 7.020 | 6.780 | 7.010 | 521,550 | +0.03(+0.43%) |