Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.948 | 8.009 | 7.936 | 7.936 | 32,648 | -0.04(-0.53%) |
Jan 28, 2010 | 7.977 | 8.005 | 7.948 | 7.979 | 14,005 | -0.06(-0.76%) |
Jan 27, 2010 | 8.000 | 8.046 | 7.959 | 8.040 | 80,297 | +0.01(+0.07%) |
Jan 26, 2010 | 8.023 | 8.046 | 7.982 | 8.034 | 93,599 | -0.02(-0.21%) |
Jan 25, 2010 | 8.051 | 8.073 | 8.011 | 8.051 | 8,665 | +0.03(+0.43%) |
Jan 22, 2010 | 8.126 | 8.134 | 8.017 | 8.017 | 39,308 | -0.14(-1.69%) |
Jan 21, 2010 | 8.270 | 8.303 | 8.133 | 8.155 | 33,431 | -0.11(-1.32%) |
Jan 20, 2010 | 8.311 | 8.311 | 8.218 | 8.265 | 19,844 | -0.10(-1.17%) |
Jan 19, 2010 | 8.213 | 8.363 | 8.213 | 8.363 | 28,324 | +0.13(+1.61%) |
Jan 15, 2010 | 8.282 | 8.230 | 8.230 | 8.230 | 39,240 | -0.08(-0.97%) |
Jan 14, 2010 | 8.282 | 8.311 | 8.282 | 8.311 | 25,098 | -0.00(-0.00%) |
Jan 13, 2010 | 8.276 | 8.316 | 8.265 | 8.311 | 21,954 | +0.07(+0.84%) |
Jan 12, 2010 | 8.230 | 8.276 | 8.213 | 8.242 | 90,028 | -0.01(-0.11%) |
Jan 11, 2010 | 8.219 | 8.251 | 8.219 | 8.251 | 35,519 | +0.04(+0.46%) |
Jan 08, 2010 | 8.230 | 8.230 | 8.174 | 8.213 | 26,624 | -0.02(-0.21%) |
Jan 07, 2010 | 8.201 | 8.236 | 8.201 | 8.230 | 55,824 | +0.00(+0.00%) |
Jan 06, 2010 | 8.236 | 8.253 | 8.224 | 8.230 | 47,431 | -0.01(-0.07%) |
Jan 05, 2010 | 8.311 | 8.311 | 8.213 | 8.236 | 23,119 | -0.05(-0.56%) |
Jan 04, 2010 | 8.247 | 8.305 | 8.247 | 8.282 | 34,156 | +0.06(+0.77%) |
Dec 31, 2009 | 8.334 | 8.219 | 8.219 | 8.219 | 52,436 | -0.10(-1.25%) |
Dec 30, 2009 | 8.293 | 8.322 | 8.293 | 8.322 | 25,685 | -0.01(-0.07%) |
Dec 29, 2009 | 8.351 | 8.374 | 8.316 | 8.328 | 43,003 | +0.02(+0.28%) |
Dec 28, 2009 | 8.316 | 8.316 | 8.293 | 8.305 | 40,591 | +0.01(+0.14%) |
Dec 24, 2009 | 8.270 | 8.293 | 8.270 | 8.293 | 11,664 | +0.04(+0.49%) |
Dec 23, 2009 | 8.276 | 8.276 | 8.220 | 8.253 | 17,450 | +0.01(+0.07%) |
Dec 22, 2009 | 8.253 | 8.265 | 8.224 | 8.247 | 57,520 | -0.08(-0.97%) |
Dec 21, 2009 | 8.311 | 8.368 | 8.311 | 8.328 | 30,031 | +0.07(+0.84%) |
Dec 18, 2009 | 8.282 | 8.292 | 8.222 | 8.259 | 14,982 | +0.02(+0.21%) |
Dec 17, 2009 | 8.259 | 8.288 | 8.236 | 8.242 | 54,494 | -0.07(-0.90%) |
Dec 16, 2009 | 8.374 | 8.374 | 8.316 | 8.316 | 88,319 | -0.01(-0.07%) |
Dec 15, 2009 | 8.322 | 8.322 | 8.305 | 8.322 | 24,134 | -0.05(-0.62%) |
Dec 14, 2009 | 8.374 | 8.380 | 8.352 | 8.374 | 57,515 | +0.06(+0.69%) |
Dec 11, 2009 | 8.285 | 8.320 | 8.275 | 8.316 | 26,442 | +0.06(+0.77%) |
Dec 10, 2009 | 8.247 | 8.264 | 8.231 | 8.253 | 44,555 | +0.05(+0.63%) |
Dec 09, 2009 | 8.195 | 8.201 | 8.132 | 8.201 | 33,587 | +0.03(+0.35%) |
Dec 08, 2009 | 8.178 | 8.207 | 8.155 | 8.172 | 43,333 | -0.05(-0.63%) |
Dec 07, 2009 | 8.207 | 8.278 | 7.811 | 8.225 | 50,261 | +0.05(+0.63%) |
Dec 04, 2009 | 8.265 | 8.270 | 8.126 | 8.173 | 59,758 | +0.01(+0.15%) |
Dec 03, 2009 | 8.219 | 8.219 | 8.161 | 8.161 | 29,411 | -0.01(-0.07%) |
Dec 02, 2009 | 8.086 | 8.178 | 8.086 | 8.167 | 24,555 | +0.07(+0.85%) |
Dec 01, 2009 | 8.069 | 8.115 | 8.063 | 8.098 | 23,822 | +0.09(+1.08%) |
Nov 30, 2009 | 8.017 | 8.017 | 7.977 | 8.011 | 8,419 | -0.01(-0.07%) |
Nov 27, 2009 | 8.007 | 8.017 | 8.007 | 8.017 | 2,344 | -0.09(-1.07%) |
Nov 25, 2009 | 8.063 | 8.103 | 8.063 | 8.103 | 57,923 | +0.05(+0.57%) |
Nov 24, 2009 | 8.023 | 8.063 | 7.999 | 8.057 | 39,570 | +0.03(+0.43%) |
Nov 23, 2009 | 8.028 | 8.028 | 7.994 | 8.023 | 21,893 | +0.12(+1.47%) |
Nov 20, 2009 | 7.873 | 7.906 | 7.873 | 7.906 | 9,185 | +0.03(+0.38%) |
Nov 19, 2009 | 7.936 | 7.936 | 7.844 | 7.876 | 23,857 | -0.07(-0.83%) |
Nov 18, 2009 | 7.931 | 7.948 | 7.908 | 7.942 | 60,394 | +0.00(+0.00%) |
Nov 17, 2009 | 7.919 | 7.942 | 7.890 | 7.942 | 31,686 | +0.02(+0.22%) |
Nov 16, 2009 | 7.908 | 7.938 | 7.903 | 7.925 | 36,961 | +0.13(+1.62%) |
Nov 13, 2009 | 7.770 | 7.833 | 7.787 | 7.798 | 15,375 | +0.03(+0.36%) |
Nov 12, 2009 | 7.833 | 7.840 | 7.770 | 7.770 | 34,073 | -0.05(-0.64%) |
Nov 11, 2009 | 7.856 | 7.863 | 7.810 | 7.820 | 34,835 | -0.01(-0.11%) |
Nov 10, 2009 | 7.804 | 7.836 | 7.804 | 7.829 | 36,778 | +0.04(+0.57%) |
Nov 09, 2009 | 7.689 | 7.792 | 7.689 | 7.785 | 41,810 | +0.12(+1.55%) |
Nov 06, 2009 | 7.625 | 7.683 | 7.625 | 7.666 | 19,103 | +0.01(+0.08%) |
Nov 05, 2009 | 7.636 | 7.660 | 7.625 | 7.660 | 18,748 | +0.13(+1.76%) |
Nov 04, 2009 | 7.487 | 7.608 | 7.487 | 7.527 | 33,377 | +0.05(+0.69%) |
Nov 03, 2009 | 7.487 | 7.493 | 7.441 | 7.476 | 27,442 | -0.02(-0.23%) |