Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.560 | 7.672 | 7.503 | 7.545 | 274,377 | +0.07(+0.91%) |
Jan 28, 2010 | 7.572 | 7.625 | 7.399 | 7.477 | 177,486 | -0.09(-1.16%) |
Jan 27, 2010 | 7.787 | 7.821 | 7.537 | 7.564 | 320,670 | -0.22(-2.86%) |
Jan 26, 2010 | 7.679 | 7.840 | 7.622 | 7.787 | 309,309 | +0.15(+1.96%) |
Jan 25, 2010 | 7.794 | 7.794 | 7.568 | 7.637 | 573,253 | -0.09(-1.19%) |
Jan 22, 2010 | 7.741 | 7.821 | 7.637 | 7.729 | 284,026 | -0.06(-0.79%) |
Jan 21, 2010 | 8.040 | 8.055 | 7.721 | 7.790 | 244,675 | -0.22(-2.78%) |
Jan 20, 2010 | 7.906 | 8.055 | 7.867 | 8.013 | 241,054 | +0.02(+0.19%) |
Jan 19, 2010 | 7.572 | 8.036 | 7.572 | 7.998 | 355,085 | +0.37(+4.88%) |
Jan 15, 2010 | 7.729 | 7.626 | 7.626 | 7.626 | 334,743 | -0.11(-1.39%) |
Jan 14, 2010 | 7.482 | 7.806 | 7.482 | 7.733 | 500,741 | +0.31(+4.24%) |
Jan 13, 2010 | 7.741 | 7.741 | 7.418 | 7.418 | 342,887 | -0.24(-3.11%) |
Jan 12, 2010 | 7.633 | 7.672 | 7.591 | 7.656 | 275,480 | +0.02(+0.25%) |
Jan 11, 2010 | 7.530 | 7.672 | 7.530 | 7.637 | 602,626 | +0.08(+1.07%) |
Jan 08, 2010 | 7.595 | 7.802 | 7.499 | 7.556 | 442,982 | +0.01(+0.10%) |
Jan 07, 2010 | 7.576 | 7.629 | 7.526 | 7.549 | 281,001 | +0.03(+0.46%) |
Jan 06, 2010 | 7.610 | 7.641 | 7.514 | 7.514 | 459,987 | +0.02(+0.31%) |
Jan 05, 2010 | 7.422 | 7.652 | 7.422 | 7.491 | 273,050 | +0.02(+0.31%) |
Jan 04, 2010 | 7.652 | 7.652 | 7.369 | 7.468 | 314,046 | +0.22(+3.02%) |
Dec 31, 2009 | 7.307 | 7.250 | 7.250 | 7.250 | 161,114 | -0.04(-0.53%) |
Dec 30, 2009 | 7.376 | 7.384 | 7.257 | 7.288 | 109,816 | -0.06(-0.84%) |
Dec 29, 2009 | 7.284 | 7.438 | 7.200 | 7.349 | 155,170 | +0.07(+0.95%) |
Dec 28, 2009 | 7.576 | 7.652 | 7.253 | 7.280 | 283,877 | -0.20(-2.72%) |
Dec 24, 2009 | 7.388 | 7.510 | 7.372 | 7.484 | 159,232 | +0.12(+1.61%) |
Dec 23, 2009 | 7.403 | 7.480 | 7.346 | 7.365 | 265,198 | +0.05(+0.63%) |
Dec 22, 2009 | 7.192 | 7.361 | 7.115 | 7.319 | 299,251 | +0.21(+2.97%) |
Dec 21, 2009 | 6.766 | 7.154 | 6.713 | 7.108 | 634,943 | +0.59(+9.00%) |
Dec 18, 2009 | 7.211 | 7.380 | 6.521 | 6.521 | 965,640 | -0.64(-8.99%) |
Dec 17, 2009 | 7.050 | 7.230 | 7.000 | 7.165 | 181,209 | +0.13(+1.80%) |
Dec 16, 2009 | 7.154 | 7.192 | 7.008 | 7.039 | 213,054 | -0.12(-1.61%) |
Dec 15, 2009 | 7.085 | 7.181 | 6.713 | 7.154 | 385,249 | -0.04(-0.53%) |
Dec 14, 2009 | 7.035 | 7.192 | 6.770 | 7.192 | 306,138 | +0.25(+3.53%) |
Dec 11, 2009 | 6.713 | 7.207 | 6.713 | 6.947 | 253,893 | +0.11(+1.63%) |
Dec 10, 2009 | 6.693 | 6.947 | 6.667 | 6.835 | 297,183 | +0.17(+2.53%) |
Dec 09, 2009 | 6.728 | 6.743 | 6.624 | 6.667 | 157,146 | -0.07(-0.97%) |
Dec 08, 2009 | 6.713 | 6.862 | 6.655 | 6.732 | 184,455 | -0.05(-0.68%) |
Dec 07, 2009 | 6.789 | 6.828 | 6.736 | 6.778 | 164,170 | -0.01(-0.17%) |
Dec 04, 2009 | 6.743 | 6.824 | 6.682 | 6.789 | 157,420 | +0.07(+1.03%) |
Dec 03, 2009 | 6.828 | 6.835 | 6.663 | 6.720 | 154,805 | -0.06(-0.90%) |
Dec 02, 2009 | 6.785 | 6.820 | 6.617 | 6.782 | 342,259 | -0.04(-0.62%) |
Dec 01, 2009 | 6.701 | 6.824 | 6.598 | 6.824 | 238,747 | +0.20(+3.07%) |
Nov 30, 2009 | 6.632 | 6.770 | 6.590 | 6.621 | 306,652 | +0.04(+0.58%) |
Nov 27, 2009 | 6.498 | 6.617 | 6.448 | 6.582 | 75,869 | -0.05(-0.69%) |
Nov 25, 2009 | 6.609 | 6.636 | 6.578 | 6.628 | 140,970 | +0.02(+0.23%) |
Nov 24, 2009 | 6.517 | 6.613 | 6.487 | 6.613 | 140,018 | +0.12(+1.77%) |
Nov 23, 2009 | 6.482 | 6.571 | 6.463 | 6.498 | 155,869 | +0.03(+0.41%) |
Nov 20, 2009 | 6.356 | 6.502 | 6.337 | 6.471 | 95,448 | +0.06(+0.90%) |
Nov 19, 2009 | 6.482 | 6.517 | 6.333 | 6.413 | 138,141 | -0.07(-1.12%) |
Nov 18, 2009 | 6.448 | 6.517 | 6.406 | 6.486 | 120,093 | +0.02(+0.24%) |
Nov 17, 2009 | 6.360 | 6.475 | 6.342 | 6.471 | 162,561 | +0.08(+1.32%) |
Nov 16, 2009 | 6.360 | 6.444 | 6.360 | 6.387 | 197,102 | +0.03(+0.42%) |
Nov 13, 2009 | 6.364 | 6.398 | 6.306 | 6.360 | 135,719 | +0.03(+0.48%) |
Nov 12, 2009 | 6.298 | 6.364 | 6.298 | 6.329 | 101,390 | -0.03(-0.42%) |
Nov 11, 2009 | 6.321 | 6.417 | 6.293 | 6.356 | 175,810 | +0.06(+0.97%) |
Nov 10, 2009 | 6.383 | 6.436 | 6.195 | 6.295 | 205,499 | -0.11(-1.68%) |
Nov 09, 2009 | 6.233 | 6.402 | 6.233 | 6.402 | 341,443 | +0.21(+3.34%) |
Nov 06, 2009 | 6.183 | 6.310 | 6.149 | 6.195 | 226,752 | +0.02(+0.31%) |
Nov 05, 2009 | 5.945 | 6.333 | 5.842 | 6.176 | 297,543 | +0.33(+5.57%) |
Nov 04, 2009 | 6.022 | 6.153 | 5.850 | 5.850 | 437,804 | -0.15(-2.43%) |
Nov 03, 2009 | 6.014 | 6.110 | 5.827 | 5.995 | 483,099 | -0.05(-0.76%) |