Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.596 | 7.704 | 7.579 | 7.656 | 1,289,463 | +0.10(+1.26%) |
Jan 28, 2010 | 7.704 | 7.721 | 7.531 | 7.561 | 817,555 | -0.13(-1.63%) |
Jan 27, 2010 | 7.626 | 7.763 | 7.614 | 7.686 | 2,252,422 | +0.01(+0.08%) |
Jan 26, 2010 | 7.489 | 7.751 | 7.489 | 7.680 | 1,827,582 | +0.13(+1.73%) |
Jan 25, 2010 | 7.680 | 7.727 | 7.519 | 7.549 | 1,105,702 | -0.10(-1.25%) |
Jan 22, 2010 | 7.656 | 7.739 | 7.602 | 7.644 | 1,849,721 | +0.04(+0.47%) |
Jan 21, 2010 | 7.513 | 7.680 | 7.471 | 7.608 | 1,556,158 | +0.08(+1.03%) |
Jan 20, 2010 | 7.471 | 7.543 | 7.448 | 7.531 | 686,731 | +0.07(+0.96%) |
Jan 19, 2010 | 7.477 | 7.525 | 7.400 | 7.459 | 701,164 | +0.04(+0.48%) |
Jan 15, 2010 | 7.519 | 7.424 | 7.424 | 7.424 | 758,744 | -0.08(-1.03%) |
Jan 14, 2010 | 7.430 | 7.513 | 7.424 | 7.501 | 1,407,617 | +0.04(+0.56%) |
Jan 13, 2010 | 7.424 | 7.501 | 7.388 | 7.459 | 1,233,800 | +0.02(+0.32%) |
Jan 12, 2010 | 7.418 | 7.453 | 7.370 | 7.436 | 1,233,054 | +0.01(+0.08%) |
Jan 11, 2010 | 7.430 | 7.436 | 7.406 | 7.430 | 793,664 | +0.01(+0.08%) |
Jan 08, 2010 | 7.400 | 7.459 | 7.400 | 7.424 | 466,010 | -0.01(-0.16%) |
Jan 07, 2010 | 7.400 | 7.459 | 7.364 | 7.436 | 1,003,192 | +0.01(+0.16%) |
Jan 06, 2010 | 7.340 | 7.477 | 7.311 | 7.424 | 1,621,635 | +0.08(+1.14%) |
Jan 05, 2010 | 7.215 | 7.340 | 7.209 | 7.340 | 1,357,067 | +0.10(+1.31%) |
Jan 04, 2010 | 7.215 | 7.317 | 7.186 | 7.245 | 1,000,664 | +0.02(+0.25%) |
Dec 31, 2009 | 7.221 | 7.227 | 7.227 | 7.227 | 369,881 | -0.02(-0.25%) |
Dec 30, 2009 | 7.203 | 7.269 | 7.186 | 7.245 | 383,870 | +0.01(+0.08%) |
Dec 29, 2009 | 7.287 | 7.287 | 7.162 | 7.239 | 387,480 | +0.01(+0.08%) |
Dec 28, 2009 | 7.299 | 7.305 | 7.221 | 7.233 | 299,978 | -0.05(-0.74%) |
Dec 24, 2009 | 7.263 | 7.317 | 7.251 | 7.287 | 307,423 | +0.02(+0.25%) |
Dec 23, 2009 | 7.209 | 7.311 | 7.180 | 7.269 | 1,034,878 | +0.03(+0.41%) |
Dec 22, 2009 | 7.186 | 7.239 | 7.150 | 7.239 | 595,507 | +0.07(+0.91%) |
Dec 21, 2009 | 7.084 | 7.186 | 7.037 | 7.174 | 1,253,026 | +0.08(+1.18%) |
Dec 18, 2009 | 6.894 | 7.096 | 6.876 | 7.090 | 1,271,619 | +0.21(+3.12%) |
Dec 17, 2009 | 6.936 | 6.971 | 6.876 | 6.876 | 1,484,589 | -0.08(-1.20%) |
Dec 16, 2009 | 7.025 | 7.067 | 6.840 | 6.959 | 1,811,153 | -0.07(-0.93%) |
Dec 15, 2009 | 7.102 | 7.126 | 7.025 | 7.025 | 602,230 | -0.06(-0.84%) |
Dec 14, 2009 | 7.019 | 7.108 | 6.977 | 7.084 | 802,977 | +0.08(+1.10%) |
Dec 11, 2009 | 6.936 | 7.043 | 6.930 | 7.007 | 1,048,646 | +0.05(+0.77%) |
Dec 10, 2009 | 7.025 | 7.067 | 6.944 | 6.953 | 1,211,798 | -0.02(-0.26%) |
Dec 09, 2009 | 7.043 | 7.072 | 6.959 | 6.971 | 679,023 | -0.04(-0.51%) |
Dec 08, 2009 | 7.031 | 7.108 | 6.977 | 7.007 | 938,892 | -0.01(-0.08%) |
Dec 07, 2009 | 7.084 | 7.108 | 7.001 | 7.013 | 1,135,879 | -0.10(-1.42%) |
Dec 04, 2009 | 7.025 | 7.224 | 6.983 | 7.114 | 3,195,812 | +0.15(+2.14%) |
Dec 03, 2009 | 6.936 | 7.043 | 6.894 | 6.965 | 1,904,028 | +0.05(+0.69%) |
Dec 02, 2009 | 6.828 | 6.977 | 6.828 | 6.918 | 1,848,784 | +0.10(+1.48%) |
Dec 01, 2009 | 6.674 | 6.840 | 6.620 | 6.816 | 2,045,135 | +0.16(+2.42%) |
Nov 30, 2009 | 6.471 | 6.662 | 6.435 | 6.656 | 1,847,316 | +0.13(+2.01%) |
Nov 27, 2009 | 6.465 | 6.596 | 6.465 | 6.525 | 572,085 | -0.05(-0.81%) |
Nov 25, 2009 | 6.584 | 6.602 | 6.525 | 6.578 | 792,173 | +0.02(+0.36%) |
Nov 24, 2009 | 6.572 | 6.590 | 6.501 | 6.555 | 458,693 | -0.02(-0.27%) |
Nov 23, 2009 | 6.656 | 6.680 | 6.549 | 6.572 | 636,475 | -0.01(-0.18%) |
Nov 20, 2009 | 6.549 | 6.662 | 6.513 | 6.584 | 904,545 | +0.05(+0.73%) |
Nov 19, 2009 | 6.549 | 6.590 | 6.531 | 6.537 | 1,332,551 | -0.06(-0.90%) |
Nov 18, 2009 | 6.590 | 6.644 | 6.555 | 6.596 | 547,428 | -0.02(-0.36%) |
Nov 17, 2009 | 6.596 | 6.691 | 6.590 | 6.620 | 572,683 | +0.03(+0.45%) |
Nov 16, 2009 | 6.263 | 6.840 | 6.180 | 6.590 | 1,621,846 | -0.23(-3.32%) |
Nov 13, 2009 | 6.846 | 6.888 | 6.775 | 6.816 | 563,085 | -0.04(-0.52%) |
Nov 12, 2009 | 6.876 | 6.900 | 6.745 | 6.852 | 1,075,156 | +0.01(+0.09%) |
Nov 11, 2009 | 6.852 | 6.924 | 6.811 | 6.846 | 641,465 | +0.02(+0.35%) |
Nov 10, 2009 | 6.834 | 6.882 | 6.787 | 6.822 | 548,699 | -0.08(-1.21%) |
Nov 09, 2009 | 6.936 | 6.936 | 6.846 | 6.906 | 833,829 | +0.04(+0.61%) |
Nov 06, 2009 | 6.852 | 6.888 | 6.787 | 6.864 | 501,884 | +0.00(+0.00%) |
Nov 05, 2009 | 6.811 | 6.912 | 6.799 | 6.864 | 715,203 | +0.05(+0.70%) |
Nov 04, 2009 | 6.924 | 6.983 | 6.793 | 6.816 | 582,244 | -0.07(-1.04%) |
Nov 03, 2009 | 6.936 | 6.936 | 6.793 | 6.888 | 782,776 | -0.04(-0.52%) |