Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.557 | 7.557 | 7.170 | 7.274 | 558,094 | -0.11(-1.51%) |
Jan 28, 2010 | 7.439 | 7.479 | 7.365 | 7.386 | 232,056 | -0.05(-0.62%) |
Jan 27, 2010 | 7.453 | 7.486 | 7.320 | 7.432 | 362,410 | -0.01(-0.07%) |
Jan 26, 2010 | 7.423 | 7.453 | 7.393 | 7.437 | 330,432 | +0.01(+0.19%) |
Jan 25, 2010 | 7.433 | 7.493 | 7.319 | 7.423 | 368,178 | -0.02(-0.26%) |
Jan 22, 2010 | 7.338 | 7.490 | 7.263 | 7.442 | 630,694 | +0.04(+0.50%) |
Jan 21, 2010 | 7.412 | 7.412 | 7.322 | 7.405 | 243,699 | -0.01(-0.10%) |
Jan 20, 2010 | 7.357 | 7.433 | 7.338 | 7.412 | 432,332 | +0.04(+0.50%) |
Jan 19, 2010 | 7.249 | 7.380 | 7.218 | 7.375 | 449,618 | +0.13(+1.86%) |
Jan 15, 2010 | 7.170 | 7.240 | 7.240 | 7.240 | 1,000,985 | +0.16(+2.25%) |
Jan 14, 2010 | 7.231 | 7.231 | 6.984 | 7.081 | 763,002 | -0.11(-1.48%) |
Jan 13, 2010 | 7.212 | 7.251 | 7.132 | 7.187 | 379,685 | -0.03(-0.39%) |
Jan 12, 2010 | 7.253 | 7.270 | 7.171 | 7.216 | 503,571 | -0.04(-0.56%) |
Jan 11, 2010 | 7.253 | 7.281 | 7.214 | 7.256 | 247,150 | +0.05(+0.74%) |
Jan 08, 2010 | 7.219 | 7.251 | 7.134 | 7.203 | 269,074 | +0.02(+0.32%) |
Jan 07, 2010 | 7.185 | 7.185 | 7.131 | 7.180 | 404,563 | -0.01(-0.07%) |
Jan 06, 2010 | 7.256 | 7.309 | 7.141 | 7.185 | 511,643 | -0.05(-0.64%) |
Jan 05, 2010 | 7.101 | 7.235 | 7.054 | 7.231 | 569,030 | +0.13(+1.84%) |
Jan 04, 2010 | 7.311 | 7.311 | 6.923 | 7.101 | 817,881 | +0.05(+0.68%) |
Dec 31, 2009 | 7.079 | 7.053 | 7.053 | 7.053 | 537,775 | +0.00(+0.03%) |
Dec 30, 2009 | 7.053 | 7.054 | 6.987 | 7.051 | 380,916 | -0.00(-0.03%) |
Dec 29, 2009 | 7.042 | 7.145 | 6.994 | 7.053 | 313,073 | -0.04(-0.55%) |
Dec 28, 2009 | 7.155 | 7.161 | 7.072 | 7.092 | 231,011 | -0.04(-0.62%) |
Dec 24, 2009 | 7.054 | 7.161 | 7.054 | 7.136 | 143,917 | +0.08(+1.15%) |
Dec 23, 2009 | 7.067 | 7.067 | 6.960 | 7.054 | 339,210 | +0.05(+0.71%) |
Dec 22, 2009 | 7.070 | 7.093 | 6.952 | 7.005 | 241,394 | -0.05(-0.75%) |
Dec 21, 2009 | 7.042 | 7.070 | 6.961 | 7.058 | 546,531 | +0.07(+1.04%) |
Dec 18, 2009 | 7.030 | 7.221 | 6.985 | 6.985 | 1,298,648 | +0.13(+1.83%) |
Dec 17, 2009 | 6.874 | 6.901 | 6.812 | 6.860 | 180,386 | +0.01(+0.13%) |
Dec 16, 2009 | 6.784 | 6.904 | 6.767 | 6.851 | 269,655 | +0.07(+1.02%) |
Dec 15, 2009 | 6.775 | 6.801 | 6.715 | 6.782 | 381,662 | +0.04(+0.58%) |
Dec 14, 2009 | 6.778 | 6.789 | 6.743 | 6.743 | 271,825 | +0.05(+0.79%) |
Dec 11, 2009 | 6.564 | 6.692 | 6.564 | 6.690 | 274,033 | +0.07(+1.04%) |
Dec 10, 2009 | 6.600 | 6.621 | 6.577 | 6.621 | 325,698 | +0.02(+0.32%) |
Dec 09, 2009 | 6.550 | 6.600 | 6.534 | 6.600 | 205,298 | +0.05(+0.76%) |
Dec 08, 2009 | 6.693 | 6.693 | 6.525 | 6.550 | 321,964 | -0.05(-0.83%) |
Dec 07, 2009 | 6.619 | 6.619 | 6.552 | 6.605 | 293,466 | +0.04(+0.57%) |
Dec 04, 2009 | 6.568 | 6.630 | 6.484 | 6.568 | 361,529 | +0.01(+0.11%) |
Dec 03, 2009 | 6.532 | 6.621 | 6.532 | 6.561 | 421,006 | +0.00(+0.05%) |
Dec 02, 2009 | 6.504 | 6.577 | 6.461 | 6.557 | 388,209 | +0.02(+0.24%) |
Dec 01, 2009 | 6.506 | 6.559 | 6.449 | 6.541 | 854,622 | +0.04(+0.68%) |
Nov 30, 2009 | 6.469 | 6.527 | 6.461 | 6.497 | 482,269 | -0.00(-0.03%) |
Nov 27, 2009 | 6.467 | 6.539 | 6.430 | 6.499 | 121,496 | -0.02(-0.30%) |
Nov 25, 2009 | 6.515 | 6.525 | 6.447 | 6.518 | 177,155 | +0.01(+0.16%) |
Nov 24, 2009 | 6.515 | 6.515 | 6.453 | 6.507 | 249,466 | +0.01(+0.19%) |
Nov 23, 2009 | 6.516 | 6.516 | 6.444 | 6.495 | 504,401 | +0.02(+0.27%) |
Nov 20, 2009 | 6.461 | 6.506 | 6.419 | 6.477 | 485,308 | +0.01(+0.22%) |
Nov 19, 2009 | 6.461 | 6.490 | 6.444 | 6.463 | 300,657 | -0.04(-0.57%) |
Nov 18, 2009 | 6.507 | 6.524 | 6.461 | 6.500 | 333,821 | -0.03(-0.41%) |
Nov 17, 2009 | 6.529 | 6.529 | 6.479 | 6.527 | 347,040 | +0.05(+0.71%) |
Nov 16, 2009 | 6.461 | 6.539 | 6.355 | 6.481 | 523,636 | +0.05(+0.74%) |
Nov 13, 2009 | 6.408 | 6.449 | 6.373 | 6.433 | 427,531 | +0.01(+0.19%) |
Nov 12, 2009 | 6.497 | 6.497 | 6.385 | 6.421 | 291,082 | -0.02(-0.27%) |
Nov 11, 2009 | 6.463 | 6.470 | 6.380 | 6.438 | 304,543 | +0.02(+0.39%) |
Nov 10, 2009 | 6.417 | 6.438 | 6.373 | 6.414 | 743,581 | -0.04(-0.66%) |
Nov 09, 2009 | 6.520 | 6.520 | 6.408 | 6.456 | 826,648 | +0.01(+0.08%) |
Nov 06, 2009 | 6.479 | 6.497 | 6.410 | 6.451 | 579,532 | +0.02(+0.39%) |
Nov 05, 2009 | 6.539 | 6.539 | 6.297 | 6.426 | 963,770 | -0.02(-0.27%) |
Nov 04, 2009 | 6.431 | 6.515 | 6.392 | 6.444 | 1,752,503 | +0.04(+0.69%) |
Nov 03, 2009 | 6.268 | 6.426 | 6.233 | 6.399 | 8,871,215 | -0.27(-4.03%) |