Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.280 | 7.286 | 6.920 | 6.980 | 71,774 | -0.28(-3.86%) |
Jan 28, 2010 | 7.190 | 7.370 | 7.020 | 7.260 | 55,329 | +0.04(+0.55%) |
Jan 27, 2010 | 7.160 | 7.410 | 7.050 | 7.220 | 39,471 | -0.04(-0.55%) |
Jan 26, 2010 | 7.530 | 7.600 | 7.250 | 7.260 | 47,567 | -0.32(-4.22%) |
Jan 25, 2010 | 8.090 | 8.090 | 7.430 | 7.580 | 53,513 | -0.43(-5.37%) |
Jan 22, 2010 | 8.150 | 8.150 | 7.900 | 8.010 | 42,319 | -0.19(-2.32%) |
Jan 21, 2010 | 8.440 | 8.530 | 8.110 | 8.200 | 86,507 | -0.24(-2.84%) |
Jan 20, 2010 | 8.750 | 8.780 | 8.440 | 8.440 | 74,716 | -0.40(-4.52%) |
Jan 19, 2010 | 8.710 | 8.860 | 8.510 | 8.840 | 52,670 | +0.19(+2.20%) |
Jan 15, 2010 | 8.710 | 8.650 | 8.650 | 8.650 | 67,600 | -0.02(-0.23%) |
Jan 14, 2010 | 8.690 | 8.860 | 8.650 | 8.670 | 28,073 | -0.04(-0.46%) |
Jan 13, 2010 | 8.390 | 8.930 | 8.380 | 8.710 | 48,472 | +0.33(+3.94%) |
Jan 12, 2010 | 8.800 | 8.980 | 8.350 | 8.380 | 32,440 | -0.51(-5.74%) |
Jan 11, 2010 | 9.130 | 9.150 | 8.850 | 8.890 | 60,029 | -0.18(-1.98%) |
Jan 08, 2010 | 8.890 | 9.200 | 8.880 | 9.070 | 48,592 | +0.10(+1.11%) |
Jan 07, 2010 | 9.210 | 9.270 | 8.740 | 8.970 | 66,246 | -0.28(-3.03%) |
Jan 06, 2010 | 9.380 | 9.430 | 9.070 | 9.250 | 82,932 | -0.13(-1.39%) |
Jan 05, 2010 | 9.150 | 9.543 | 9.000 | 9.380 | 110,000 | +0.23(+2.51%) |
Jan 04, 2010 | 9.220 | 9.300 | 8.940 | 9.150 | 92,031 | +0.14(+1.55%) |
Dec 31, 2009 | 9.220 | 9.010 | 9.010 | 9.010 | 48,800 | -0.19(-2.07%) |
Dec 30, 2009 | 9.190 | 9.360 | 9.030 | 9.200 | 46,506 | -0.05(-0.54%) |
Dec 29, 2009 | 9.180 | 9.370 | 9.060 | 9.250 | 47,335 | -0.03(-0.32%) |
Dec 28, 2009 | 9.140 | 9.380 | 9.000 | 9.280 | 34,102 | +0.17(+1.87%) |
Dec 24, 2009 | 8.960 | 9.220 | 8.900 | 9.110 | 29,959 | +0.21(+2.36%) |
Dec 23, 2009 | 8.560 | 8.940 | 8.460 | 8.900 | 47,820 | +0.45(+5.33%) |
Dec 22, 2009 | 8.280 | 8.500 | 8.200 | 8.450 | 101,821 | +0.22(+2.67%) |
Dec 21, 2009 | 8.360 | 8.360 | 8.100 | 8.230 | 51,047 | -0.08(-0.96%) |
Dec 18, 2009 | 8.430 | 8.550 | 8.140 | 8.310 | 233,616 | -0.04(-0.48%) |
Dec 17, 2009 | 8.030 | 8.430 | 7.960 | 8.350 | 56,159 | +0.24(+2.96%) |
Dec 16, 2009 | 8.170 | 8.310 | 8.090 | 8.110 | 66,682 | +0.06(+0.75%) |
Dec 15, 2009 | 7.690 | 8.090 | 7.540 | 8.050 | 103,908 | +0.35(+4.55%) |
Dec 14, 2009 | 7.480 | 7.720 | 7.480 | 7.700 | 43,023 | +0.26(+3.49%) |
Dec 11, 2009 | 7.560 | 7.570 | 7.330 | 7.440 | 49,796 | -0.07(-0.93%) |
Dec 10, 2009 | 7.990 | 8.000 | 7.450 | 7.510 | 124,287 | -0.43(-5.42%) |
Dec 09, 2009 | 7.740 | 7.980 | 7.600 | 7.940 | 48,523 | +0.23(+2.98%) |
Dec 08, 2009 | 7.740 | 8.050 | 7.590 | 7.710 | 71,406 | -0.11(-1.41%) |
Dec 07, 2009 | 7.630 | 8.030 | 7.590 | 7.820 | 41,152 | +0.21(+2.76%) |
Dec 04, 2009 | 7.260 | 7.650 | 7.220 | 7.610 | 123,712 | +0.55(+7.79%) |
Dec 03, 2009 | 7.000 | 7.300 | 6.990 | 7.060 | 104,281 | +0.08(+1.15%) |
Dec 02, 2009 | 6.880 | 7.100 | 6.730 | 6.980 | 151,166 | +0.08(+1.16%) |
Dec 01, 2009 | 7.010 | 7.070 | 6.590 | 6.900 | 115,849 | -0.09(-1.29%) |
Nov 30, 2009 | 6.750 | 7.040 | 6.140 | 6.990 | 204,756 | +0.21(+3.10%) |
Nov 27, 2009 | 6.760 | 7.000 | 6.760 | 6.780 | 54,640 | -0.41(-5.70%) |
Nov 25, 2009 | 7.250 | 7.250 | 7.070 | 7.190 | 115,783 | -0.02(-0.28%) |
Nov 24, 2009 | 7.160 | 7.340 | 6.890 | 7.210 | 116,404 | +0.09(+1.26%) |
Nov 23, 2009 | 6.910 | 7.210 | 6.850 | 7.120 | 128,027 | +0.30(+4.40%) |
Nov 20, 2009 | 7.100 | 7.200 | 6.750 | 6.820 | 227,170 | -0.35(-4.88%) |
Nov 19, 2009 | 7.050 | 7.220 | 6.890 | 7.170 | 95,201 | +0.04(+0.56%) |
Nov 18, 2009 | 7.230 | 7.250 | 6.990 | 7.130 | 113,724 | -0.13(-1.79%) |
Nov 17, 2009 | 7.320 | 7.320 | 7.100 | 7.260 | 130,043 | -0.02(-0.27%) |
Nov 16, 2009 | 7.300 | 7.380 | 7.060 | 7.280 | 453,617 | -0.01(-0.14%) |
Nov 13, 2009 | 7.160 | 7.330 | 7.130 | 7.290 | 112,460 | +0.10(+1.39%) |
Nov 12, 2009 | 7.250 | 7.380 | 7.060 | 7.190 | 206,696 | -0.12(-1.64%) |
Nov 11, 2009 | 7.720 | 7.750 | 6.950 | 7.310 | 136,690 | -0.28(-3.69%) |
Nov 10, 2009 | 7.840 | 8.240 | 7.550 | 7.590 | 71,505 | -0.29(-3.68%) |
Nov 09, 2009 | 7.540 | 7.890 | 7.500 | 7.880 | 95,659 | +0.48(+6.49%) |
Nov 06, 2009 | 7.360 | 7.610 | 7.210 | 7.400 | 61,528 | -0.09(-1.20%) |
Nov 05, 2009 | 7.290 | 7.610 | 7.290 | 7.490 | 103,121 | +0.34(+4.76%) |
Nov 04, 2009 | 7.510 | 7.890 | 7.140 | 7.150 | 119,575 | -0.31(-4.16%) |
Nov 03, 2009 | 7.020 | 7.460 | 6.930 | 7.460 | 126,382 | +0.33(+4.63%) |