Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.054 | 7.071 | 6.776 | 6.827 | 11,102,124 | -0.12(-1.71%) |
Jan 28, 2010 | 6.947 | 7.372 | 6.771 | 6.947 | 12,272,706 | +0.09(+1.32%) |
Jan 27, 2010 | 6.844 | 6.941 | 6.703 | 6.856 | 6,572,328 | -0.08(-1.14%) |
Jan 26, 2010 | 6.788 | 7.026 | 6.740 | 6.935 | 12,927,735 | -0.01(-0.16%) |
Jan 25, 2010 | 6.890 | 7.020 | 6.805 | 6.947 | 8,283,501 | +0.16(+2.42%) |
Jan 22, 2010 | 6.918 | 6.924 | 6.725 | 6.782 | 14,343,479 | -0.20(-2.92%) |
Jan 21, 2010 | 7.258 | 7.264 | 6.890 | 6.986 | 9,163,331 | -0.32(-4.35%) |
Jan 20, 2010 | 7.361 | 7.372 | 7.179 | 7.304 | 10,073,471 | -0.14(-1.83%) |
Jan 19, 2010 | 7.406 | 7.514 | 7.372 | 7.440 | 7,892,582 | +0.04(+0.54%) |
Jan 15, 2010 | 7.633 | 7.400 | 7.400 | 7.400 | 8,517,871 | -0.18(-2.32%) |
Jan 14, 2010 | 7.684 | 7.735 | 7.542 | 7.576 | 12,729,492 | -0.17(-2.20%) |
Jan 13, 2010 | 7.877 | 7.894 | 7.689 | 7.746 | 6,867,262 | -0.06(-0.73%) |
Jan 12, 2010 | 7.780 | 7.882 | 7.740 | 7.803 | 3,018,700 | -0.06(-0.72%) |
Jan 11, 2010 | 7.933 | 7.939 | 7.774 | 7.860 | 3,947,873 | +0.02(+0.22%) |
Jan 08, 2010 | 7.803 | 7.865 | 7.752 | 7.843 | 6,230,991 | +0.07(+0.95%) |
Jan 07, 2010 | 7.854 | 7.882 | 7.746 | 7.769 | 5,585,598 | -0.15(-1.86%) |
Jan 06, 2010 | 7.877 | 7.950 | 7.860 | 7.916 | 7,626,368 | -0.05(-0.64%) |
Jan 05, 2010 | 7.933 | 7.973 | 7.792 | 7.967 | 12,081,284 | +0.01(+0.14%) |
Jan 04, 2010 | 7.979 | 8.166 | 7.905 | 7.956 | 13,288,199 | +0.05(+0.65%) |
Dec 31, 2009 | 8.098 | 7.905 | 7.905 | 7.905 | 2,074,359 | +0.00(+0.00%) |
Dec 30, 2009 | 7.746 | 7.933 | 7.712 | 7.905 | 3,196,079 | +0.18(+2.35%) |
Dec 29, 2009 | 7.763 | 7.769 | 7.644 | 7.723 | 3,046,903 | +0.06(+0.74%) |
Dec 28, 2009 | 7.809 | 7.882 | 7.633 | 7.667 | 1,972,621 | -0.11(-1.39%) |
Dec 24, 2009 | 7.706 | 7.792 | 7.610 | 7.774 | 1,637,936 | +0.06(+0.81%) |
Dec 23, 2009 | 7.661 | 7.718 | 7.627 | 7.712 | 4,742,302 | -0.02(-0.22%) |
Dec 22, 2009 | 7.723 | 7.757 | 7.678 | 7.729 | 8,602,120 | +0.10(+1.34%) |
Dec 21, 2009 | 7.502 | 7.763 | 7.258 | 7.627 | 13,924,662 | +0.01(+0.15%) |
Dec 18, 2009 | 7.298 | 7.616 | 7.292 | 7.616 | 15,354,619 | +0.32(+4.43%) |
Dec 17, 2009 | 7.338 | 7.423 | 7.253 | 7.292 | 6,851,026 | -0.19(-2.50%) |
Dec 16, 2009 | 7.468 | 7.508 | 7.400 | 7.480 | 7,934,863 | +0.10(+1.31%) |
Dec 15, 2009 | 7.519 | 7.559 | 7.275 | 7.383 | 15,940,722 | -0.23(-2.98%) |
Dec 14, 2009 | 7.672 | 7.684 | 7.531 | 7.610 | 10,516,546 | -0.16(-2.12%) |
Dec 11, 2009 | 7.814 | 7.837 | 7.644 | 7.774 | 11,088,747 | +0.01(+0.15%) |
Dec 10, 2009 | 7.854 | 7.888 | 7.740 | 7.763 | 4,548,517 | -0.12(-1.51%) |
Dec 09, 2009 | 7.746 | 7.928 | 7.689 | 7.882 | 6,815,174 | +0.11(+1.39%) |
Dec 08, 2009 | 7.627 | 7.826 | 7.502 | 7.774 | 4,569,225 | +0.05(+0.66%) |
Dec 07, 2009 | 7.752 | 7.826 | 7.678 | 7.723 | 7,078,359 | -0.01(-0.15%) |
Dec 04, 2009 | 8.092 | 8.211 | 7.655 | 7.735 | 13,499,576 | -0.21(-2.64%) |
Dec 03, 2009 | 8.183 | 8.194 | 7.899 | 7.945 | 11,936,910 | -0.29(-3.51%) |
Dec 02, 2009 | 8.058 | 8.268 | 8.007 | 8.234 | 14,368,406 | +0.06(+0.76%) |
Dec 01, 2009 | 7.820 | 8.194 | 7.814 | 8.171 | 25,404,874 | +0.43(+5.57%) |
Nov 30, 2009 | 7.565 | 7.792 | 7.519 | 7.740 | 21,909,002 | +0.17(+2.25%) |
Nov 27, 2009 | 7.190 | 7.627 | 7.117 | 7.570 | 8,147,935 | +0.01(+0.07%) |
Nov 25, 2009 | 7.593 | 7.638 | 7.533 | 7.565 | 12,190,118 | -0.03(-0.45%) |
Nov 24, 2009 | 7.491 | 7.627 | 7.361 | 7.599 | 7,341,961 | +0.08(+1.06%) |
Nov 23, 2009 | 7.514 | 7.576 | 7.457 | 7.519 | 8,438,783 | +0.18(+2.47%) |
Nov 20, 2009 | 7.372 | 7.409 | 7.258 | 7.338 | 4,236,883 | -0.05(-0.61%) |
Nov 19, 2009 | 7.599 | 7.604 | 7.270 | 7.383 | 11,810,690 | -0.23(-2.98%) |
Nov 18, 2009 | 7.616 | 7.650 | 7.542 | 7.610 | 12,897,088 | +0.17(+2.29%) |
Nov 17, 2009 | 7.412 | 7.440 | 7.338 | 7.440 | 2,608,251 | +0.09(+1.16%) |
Nov 16, 2009 | 7.298 | 7.412 | 7.264 | 7.355 | 6,278,982 | +0.19(+2.61%) |
Nov 13, 2009 | 7.145 | 7.315 | 7.066 | 7.168 | 5,600,508 | +0.05(+0.64%) |
Nov 12, 2009 | 7.270 | 7.292 | 7.077 | 7.122 | 12,026,444 | -0.15(-2.10%) |
Nov 11, 2009 | 7.321 | 7.361 | 7.190 | 7.275 | 12,651,826 | +0.19(+2.64%) |
Nov 10, 2009 | 6.998 | 7.100 | 6.924 | 7.088 | 3,005,005 | +0.01(+0.16%) |
Nov 09, 2009 | 7.292 | 7.292 | 7.043 | 7.077 | 10,627,148 | +0.10(+1.38%) |
Nov 06, 2009 | 7.026 | 7.088 | 6.964 | 6.981 | 5,779,517 | +0.03(+0.49%) |
Nov 05, 2009 | 7.049 | 7.088 | 6.930 | 6.947 | 11,053,091 | +0.00(+0.00%) |
Nov 04, 2009 | 7.020 | 7.151 | 6.884 | 6.947 | 19,077,220 | +0.01(+0.08%) |
Nov 03, 2009 | 6.555 | 7.114 | 6.544 | 6.941 | 17,436,424 | +0.28(+4.17%) |