Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.445 | 7.490 | 7.368 | 7.490 | 126,333 | +0.09(+1.24%) |
Jan 28, 2010 | 7.475 | 7.475 | 7.399 | 7.399 | 19,449 | -0.06(-0.86%) |
Jan 27, 2010 | 7.429 | 7.465 | 7.389 | 7.463 | 22,096 | +0.05(+0.66%) |
Jan 26, 2010 | 7.403 | 7.429 | 7.403 | 7.414 | 49,719 | -0.02(-0.21%) |
Jan 25, 2010 | 7.399 | 7.429 | 7.384 | 7.429 | 47,437 | +0.01(+0.14%) |
Jan 22, 2010 | 7.429 | 7.465 | 7.419 | 7.419 | 6,375 | -0.04(-0.48%) |
Jan 21, 2010 | 7.455 | 7.455 | 7.414 | 7.455 | 5,306 | -0.01(-0.12%) |
Jan 20, 2010 | 7.455 | 7.465 | 7.445 | 7.464 | 18,977 | +0.00(+0.05%) |
Jan 19, 2010 | 7.450 | 7.460 | 7.419 | 7.460 | 9,426 | +0.03(+0.34%) |
Jan 15, 2010 | 7.429 | 7.434 | 7.434 | 7.434 | 18,865 | -0.02(-0.27%) |
Jan 14, 2010 | 7.434 | 7.455 | 7.419 | 7.455 | 15,340 | +0.03(+0.34%) |
Jan 13, 2010 | 7.409 | 7.429 | 7.404 | 7.429 | 9,138 | +0.04(+0.48%) |
Jan 12, 2010 | 7.313 | 7.394 | 7.313 | 7.394 | 17,799 | +0.08(+1.11%) |
Jan 11, 2010 | 7.348 | 7.348 | 7.313 | 7.313 | 19,535 | -0.01(-0.07%) |
Jan 08, 2010 | 7.353 | 7.367 | 7.302 | 7.318 | 37,891 | -0.03(-0.41%) |
Jan 07, 2010 | 7.399 | 7.414 | 7.348 | 7.348 | 21,706 | -0.07(-0.96%) |
Jan 06, 2010 | 7.419 | 7.419 | 7.389 | 7.419 | 21,510 | -0.01(-0.07%) |
Jan 05, 2010 | 7.419 | 7.424 | 7.377 | 7.424 | 12,727 | +0.00(+0.00%) |
Jan 04, 2010 | 7.358 | 7.424 | 7.358 | 7.424 | 12,504 | +0.05(+0.64%) |
Dec 31, 2009 | 7.612 | 7.377 | 7.377 | 7.377 | 10,655 | +0.02(+0.25%) |
Dec 30, 2009 | 7.389 | 7.394 | 7.356 | 7.358 | 11,839 | -0.03(-0.34%) |
Dec 29, 2009 | 7.328 | 7.384 | 7.328 | 7.384 | 24,863 | +0.06(+0.83%) |
Dec 28, 2009 | 7.353 | 7.353 | 7.287 | 7.323 | 14,703 | +0.01(+0.14%) |
Dec 24, 2009 | 7.292 | 7.313 | 7.292 | 7.313 | 4,986 | +0.02(+0.28%) |
Dec 23, 2009 | 7.292 | 7.292 | 7.292 | 7.292 | 13,221 | -0.00(-0.00%) |
Dec 22, 2009 | 7.323 | 7.328 | 7.292 | 7.292 | 10,063 | -0.02(-0.21%) |
Dec 21, 2009 | 7.323 | 7.333 | 7.292 | 7.308 | 10,782 | -0.02(-0.21%) |
Dec 18, 2009 | 7.292 | 7.328 | 7.292 | 7.323 | 2,419 | +0.03(+0.42%) |
Dec 17, 2009 | 7.272 | 7.303 | 7.272 | 7.292 | 17,463 | -0.05(-0.69%) |
Dec 16, 2009 | 7.343 | 7.343 | 7.343 | 7.343 | 197 | +0.00(+0.00%) |
Dec 15, 2009 | 7.343 | 7.348 | 7.297 | 7.343 | 16,181 | +0.01(+0.16%) |
Dec 14, 2009 | 7.323 | 7.333 | 7.323 | 7.332 | 1,973 | +0.01(+0.12%) |
Dec 11, 2009 | 7.358 | 7.358 | 7.277 | 7.323 | 27,665 | -0.01(-0.14%) |
Dec 10, 2009 | 7.358 | 7.358 | 7.328 | 7.333 | 10,063 | -0.03(-0.34%) |
Dec 09, 2009 | 7.358 | 7.358 | 7.348 | 7.358 | 2,596 | +0.01(+0.07%) |
Dec 08, 2009 | 7.358 | 7.358 | 7.353 | 7.353 | 1,020 | -0.01(-0.07%) |
Dec 07, 2009 | 7.363 | 7.363 | 7.358 | 7.358 | 1,973 | -0.00(-0.00%) |
Dec 04, 2009 | 7.374 | 7.419 | 7.358 | 7.358 | 13,029 | -0.02(-0.21%) |
Dec 03, 2009 | 7.419 | 7.419 | 7.348 | 7.373 | 6,146 | -0.03(-0.46%) |
Dec 02, 2009 | 7.399 | 7.407 | 7.358 | 7.407 | 15,012 | +0.03(+0.39%) |
Dec 01, 2009 | 7.378 | 7.378 | 7.366 | 7.378 | 22,785 | +0.00(+0.00%) |
Nov 30, 2009 | 7.394 | 7.394 | 7.318 | 7.378 | 26,442 | +0.07(+0.97%) |
Nov 27, 2009 | 7.287 | 7.308 | 7.287 | 7.308 | 1,578 | +0.00(+0.00%) |
Nov 25, 2009 | 7.287 | 7.308 | 7.287 | 7.308 | 4,538 | +0.06(+0.77%) |
Nov 24, 2009 | 7.247 | 7.257 | 7.226 | 7.252 | 12,998 | +0.01(+0.07%) |
Nov 23, 2009 | 7.206 | 7.277 | 7.206 | 7.247 | 6,598 | -0.00(-0.06%) |
Nov 20, 2009 | 7.237 | 7.272 | 7.237 | 7.251 | 10,902 | +0.01(+0.20%) |
Nov 19, 2009 | 7.221 | 7.247 | 7.221 | 7.237 | 37,670 | +0.00(+0.00%) |
Nov 18, 2009 | 7.272 | 7.272 | 7.201 | 7.236 | 42,540 | -0.01(-0.14%) |
Nov 17, 2009 | 7.216 | 7.248 | 7.213 | 7.247 | 27,103 | +0.01(+0.14%) |
Nov 16, 2009 | 7.201 | 7.267 | 7.201 | 7.237 | 1,381 | +0.01(+0.14%) |
Nov 13, 2009 | 7.196 | 7.226 | 7.176 | 7.226 | 54,986 | +0.03(+0.37%) |
Nov 12, 2009 | 7.216 | 7.257 | 7.176 | 7.200 | 23,087 | -0.06(-0.87%) |
Nov 11, 2009 | 7.257 | 7.373 | 7.247 | 7.263 | 23,476 | -0.09(-1.16%) |
Nov 10, 2009 | 7.221 | 7.348 | 7.152 | 7.348 | 116,128 | +0.14(+1.90%) |
Nov 09, 2009 | 7.211 | 7.221 | 7.206 | 7.211 | 9,655 | -0.01(-0.14%) |
Nov 06, 2009 | 7.196 | 7.237 | 7.176 | 7.221 | 13,369 | -0.03(-0.35%) |
Nov 05, 2009 | 7.196 | 7.282 | 7.196 | 7.247 | 97,218 | +0.07(+0.92%) |
Nov 04, 2009 | 7.247 | 7.252 | 7.181 | 7.181 | 6,314 | -0.06(-0.77%) |
Nov 03, 2009 | 7.196 | 7.237 | 7.196 | 7.237 | 2,367 | +0.02(+0.28%) |