Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.327 | 8.347 | 8.327 | 8.347 | 21,411 | +0.00(+0.00%) |
Jan 28, 2010 | 8.347 | 8.347 | 8.347 | 8.347 | 19,690 | +0.00(+0.00%) |
Jan 27, 2010 | 8.268 | 8.347 | 8.080 | 8.347 | 2,783 | +0.02(+0.18%) |
Jan 26, 2010 | 8.347 | 8.347 | 7.972 | 8.332 | 14,376 | +0.08(+1.01%) |
Jan 25, 2010 | 8.396 | 8.396 | 8.248 | 8.248 | 76,332 | -0.12(-1.41%) |
Jan 22, 2010 | 8.051 | 8.366 | 8.011 | 8.366 | 20,342 | +0.16(+1.95%) |
Jan 21, 2010 | 8.134 | 8.206 | 8.051 | 8.206 | 6,414 | +0.00(+0.00%) |
Jan 20, 2010 | 8.011 | 8.206 | 8.001 | 8.206 | 1,290 | +0.05(+0.58%) |
Jan 19, 2010 | 8.011 | 8.228 | 8.011 | 8.159 | 10,264 | +0.16(+1.98%) |
Jan 15, 2010 | 8.120 | 8.001 | 8.001 | 8.001 | 2,429 | +0.00(+0.00%) |
Jan 14, 2010 | 8.001 | 8.001 | 8.001 | 8.001 | 4,312 | -0.12(-1.46%) |
Jan 13, 2010 | 8.001 | 8.120 | 8.001 | 8.120 | 2,488 | -0.01(-0.12%) |
Jan 12, 2010 | 7.744 | 8.130 | 7.675 | 8.130 | 9,589 | +0.44(+5.78%) |
Jan 11, 2010 | 7.883 | 7.883 | 7.448 | 7.685 | 36,853 | -0.17(-2.14%) |
Jan 08, 2010 | 8.051 | 8.051 | 7.853 | 7.853 | 12,350 | -0.20(-2.45%) |
Jan 07, 2010 | 7.922 | 8.051 | 7.902 | 8.051 | 4,945 | -0.07(-0.85%) |
Jan 06, 2010 | 8.060 | 8.120 | 7.922 | 8.120 | 18,321 | +0.06(+0.74%) |
Jan 05, 2010 | 8.070 | 8.070 | 7.912 | 8.060 | 7,000 | -0.01(-0.12%) |
Jan 04, 2010 | 7.947 | 8.070 | 7.912 | 8.070 | 578 | +0.00(+0.01%) |
Dec 31, 2009 | 7.902 | 8.069 | 8.069 | 8.069 | 1,214 | +0.17(+2.11%) |
Dec 30, 2009 | 7.902 | 7.902 | 7.902 | 7.902 | 954 | -0.14(-1.73%) |
Dec 29, 2009 | 7.912 | 8.042 | 7.902 | 8.042 | 10,203 | -0.03(-0.35%) |
Dec 28, 2009 | 7.902 | 8.070 | 7.902 | 8.070 | 2,518 | +0.17(+2.13%) |
Dec 24, 2009 | 7.902 | 7.902 | 7.902 | 7.902 | 3,193 | +0.00(+0.00%) |
Dec 23, 2009 | 7.952 | 7.952 | 7.902 | 7.902 | 9,794 | -0.15(-1.84%) |
Dec 22, 2009 | 8.001 | 8.051 | 7.952 | 8.051 | 1,224 | +0.10(+1.24%) |
Dec 21, 2009 | 7.853 | 7.953 | 7.784 | 7.952 | 8,087 | +0.05(+0.63%) |
Dec 18, 2009 | 7.902 | 8.069 | 7.765 | 7.902 | 28,378 | +0.00(+0.00%) |
Dec 17, 2009 | 7.902 | 7.962 | 7.902 | 7.902 | 22,666 | -0.01(-0.12%) |
Dec 16, 2009 | 7.892 | 7.912 | 7.843 | 7.912 | 14,403 | +0.16(+2.10%) |
Dec 15, 2009 | 7.902 | 7.940 | 7.715 | 7.749 | 14,841 | -0.15(-1.94%) |
Dec 14, 2009 | 7.418 | 7.942 | 7.418 | 7.902 | 9,497 | +0.15(+1.91%) |
Dec 11, 2009 | 7.695 | 7.754 | 7.537 | 7.754 | 22,465 | +0.06(+0.77%) |
Dec 10, 2009 | 7.320 | 7.695 | 7.122 | 7.695 | 46,516 | +0.19(+2.50%) |
Dec 09, 2009 | 7.705 | 7.705 | 7.053 | 7.507 | 8,741 | +0.05(+0.66%) |
Dec 08, 2009 | 7.720 | 7.720 | 7.458 | 7.458 | 708 | +0.14(+1.89%) |
Dec 07, 2009 | 7.260 | 7.685 | 7.260 | 7.320 | 14,750 | +0.26(+3.64%) |
Dec 04, 2009 | 7.112 | 7.112 | 7.003 | 7.063 | 463 | -0.09(-1.24%) |
Dec 03, 2009 | 6.964 | 7.260 | 6.964 | 7.152 | 6,958 | +0.24(+3.43%) |
Dec 02, 2009 | 6.915 | 7.023 | 6.885 | 6.915 | 4,555 | +0.15(+2.19%) |
Dec 01, 2009 | 6.613 | 6.915 | 6.613 | 6.766 | 4,689 | +0.13(+1.93%) |
Nov 30, 2009 | 6.915 | 6.915 | 6.602 | 6.638 | 1,618 | -0.47(-6.67%) |
Nov 27, 2009 | 6.628 | 7.112 | 6.628 | 7.112 | 1,915 | +0.01(+0.12%) |
Nov 25, 2009 | 7.152 | 7.152 | 6.954 | 7.103 | 621 | -0.05(-0.68%) |
Nov 24, 2009 | 7.142 | 7.152 | 6.934 | 7.152 | 1,316 | +0.17(+2.40%) |
Nov 23, 2009 | 7.073 | 7.073 | 6.924 | 6.984 | 2,029 | +0.17(+2.46%) |
Nov 20, 2009 | 7.112 | 7.112 | 6.581 | 6.816 | 4,049 | -0.17(-2.40%) |
Nov 19, 2009 | 6.994 | 6.994 | 6.974 | 6.984 | 1,640 | -0.09(-1.26%) |
Nov 18, 2009 | 7.083 | 7.241 | 7.073 | 7.073 | 1,518 | -0.04(-0.56%) |
Nov 17, 2009 | 6.934 | 7.288 | 6.934 | 7.112 | 2,009 | -0.30(-4.00%) |
Nov 16, 2009 | 7.458 | 7.458 | 7.063 | 7.408 | 5,120 | +0.18(+2.46%) |
Nov 13, 2009 | 6.981 | 7.310 | 6.944 | 7.231 | 1,518 | -0.14(-1.88%) |
Nov 12, 2009 | 6.905 | 7.369 | 6.821 | 7.369 | 11,044 | +0.44(+6.42%) |
Nov 11, 2009 | 6.881 | 7.280 | 6.881 | 6.924 | 1,169 | +0.01(+0.14%) |
Nov 10, 2009 | 6.934 | 6.934 | 6.915 | 6.915 | 2,484 | -0.35(-4.83%) |
Nov 09, 2009 | 6.974 | 7.265 | 6.944 | 7.265 | 2,782 | +0.11(+1.59%) |
Nov 06, 2009 | 7.191 | 7.250 | 6.915 | 7.152 | 9,605 | +0.22(+3.13%) |
Nov 05, 2009 | 6.974 | 7.231 | 6.717 | 6.934 | 15,637 | +0.29(+4.31%) |
Nov 04, 2009 | 7.013 | 7.013 | 6.648 | 6.648 | 22,069 | -0.54(-7.55%) |
Nov 03, 2009 | 7.211 | 7.211 | 6.539 | 7.191 | 38,476 | -0.07(-0.91%) |