Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.460 | 7.690 | 7.360 | 7.400 | 40,861 | +0.01(+0.14%) |
Jan 28, 2010 | 7.640 | 7.640 | 7.240 | 7.390 | 54,631 | -0.22(-2.89%) |
Jan 27, 2010 | 7.480 | 7.650 | 7.480 | 7.610 | 40,059 | +0.09(+1.20%) |
Jan 26, 2010 | 7.390 | 7.570 | 7.390 | 7.520 | 49,424 | +0.08(+1.08%) |
Jan 25, 2010 | 7.820 | 7.820 | 7.180 | 7.440 | 134,798 | -0.34(-4.37%) |
Jan 22, 2010 | 7.800 | 7.840 | 7.620 | 7.780 | 76,604 | -0.01(-0.13%) |
Jan 21, 2010 | 7.900 | 7.940 | 7.647 | 7.790 | 78,095 | -0.08(-1.02%) |
Jan 20, 2010 | 8.050 | 8.160 | 7.750 | 7.870 | 57,074 | -0.28(-3.44%) |
Jan 19, 2010 | 8.050 | 8.190 | 7.990 | 8.150 | 66,796 | +0.10(+1.24%) |
Jan 15, 2010 | 8.020 | 8.050 | 8.050 | 8.050 | 108,200 | +0.05(+0.63%) |
Jan 14, 2010 | 8.000 | 8.020 | 7.750 | 8.000 | 19,873 | -0.05(-0.62%) |
Jan 13, 2010 | 8.010 | 8.130 | 7.870 | 8.050 | 38,145 | +0.01(+0.12%) |
Jan 12, 2010 | 8.030 | 8.240 | 7.920 | 8.040 | 46,555 | -0.06(-0.74%) |
Jan 11, 2010 | 8.250 | 8.250 | 8.010 | 8.100 | 23,400 | -0.10(-1.22%) |
Jan 08, 2010 | 7.990 | 8.360 | 7.990 | 8.200 | 42,773 | +0.16(+1.99%) |
Jan 07, 2010 | 7.830 | 8.100 | 7.650 | 8.040 | 74,025 | +0.18(+2.29%) |
Jan 06, 2010 | 7.750 | 8.000 | 7.710 | 7.860 | 74,744 | +0.05(+0.64%) |
Jan 05, 2010 | 7.770 | 7.920 | 7.590 | 7.810 | 78,947 | +0.05(+0.64%) |
Jan 04, 2010 | 7.700 | 7.900 | 7.520 | 7.760 | 48,095 | +0.28(+3.74%) |
Dec 31, 2009 | 7.450 | 7.480 | 7.480 | 7.480 | 94,200 | +0.06(+0.81%) |
Dec 30, 2009 | 7.040 | 7.460 | 7.010 | 7.420 | 170,644 | +0.39(+5.55%) |
Dec 29, 2009 | 7.090 | 7.170 | 6.930 | 7.030 | 37,365 | -0.03(-0.42%) |
Dec 28, 2009 | 7.120 | 7.190 | 6.920 | 7.060 | 31,992 | -0.04(-0.56%) |
Dec 24, 2009 | 7.130 | 7.240 | 7.060 | 7.100 | 27,841 | +0.01(+0.14%) |
Dec 23, 2009 | 6.860 | 7.350 | 6.700 | 7.090 | 75,672 | +0.24(+3.50%) |
Dec 22, 2009 | 6.700 | 6.920 | 6.580 | 6.850 | 61,691 | +0.14(+2.09%) |
Dec 21, 2009 | 6.500 | 6.800 | 6.480 | 6.710 | 53,344 | +0.25(+3.87%) |
Dec 18, 2009 | 6.550 | 6.790 | 6.460 | 6.460 | 226,973 | -0.04(-0.62%) |
Dec 17, 2009 | 6.540 | 6.600 | 6.490 | 6.500 | 83,560 | -0.04(-0.61%) |
Dec 16, 2009 | 6.710 | 6.760 | 6.450 | 6.540 | 71,545 | -0.11(-1.65%) |
Dec 15, 2009 | 6.780 | 6.810 | 6.590 | 6.650 | 87,920 | -0.16(-2.35%) |
Dec 14, 2009 | 7.050 | 7.070 | 6.790 | 6.810 | 93,857 | +0.05(+0.74%) |
Dec 11, 2009 | 6.710 | 6.900 | 6.710 | 6.760 | 49,717 | +0.06(+0.90%) |
Dec 10, 2009 | 7.200 | 7.200 | 6.670 | 6.700 | 53,622 | -0.44(-6.16%) |
Dec 09, 2009 | 7.180 | 7.230 | 6.950 | 7.140 | 59,966 | -0.03(-0.42%) |
Dec 08, 2009 | 7.420 | 7.420 | 6.990 | 7.170 | 65,796 | -0.33(-4.40%) |
Dec 07, 2009 | 7.310 | 7.600 | 7.200 | 7.500 | 97,612 | +0.25(+3.45%) |
Dec 04, 2009 | 7.090 | 7.250 | 6.960 | 7.250 | 73,213 | +0.22(+3.13%) |
Dec 03, 2009 | 7.190 | 7.190 | 6.990 | 7.030 | 57,395 | -0.12(-1.68%) |
Dec 02, 2009 | 7.090 | 7.190 | 6.900 | 7.150 | 71,555 | +0.04(+0.56%) |
Dec 01, 2009 | 7.000 | 7.130 | 6.830 | 7.110 | 52,333 | +0.18(+2.60%) |
Nov 30, 2009 | 6.710 | 6.970 | 6.610 | 6.930 | 79,967 | +0.18(+2.67%) |
Nov 27, 2009 | 6.560 | 6.760 | 6.530 | 6.750 | 40,394 | -0.07(-1.03%) |
Nov 25, 2009 | 7.000 | 7.030 | 6.750 | 6.820 | 59,928 | -0.13(-1.87%) |
Nov 24, 2009 | 6.630 | 7.000 | 6.630 | 6.950 | 67,967 | +0.30(+4.51%) |
Nov 23, 2009 | 6.190 | 6.680 | 6.190 | 6.650 | 77,491 | +0.49(+7.95%) |
Nov 20, 2009 | 5.950 | 6.190 | 5.950 | 6.160 | 39,976 | +0.16(+2.67%) |
Nov 19, 2009 | 5.970 | 6.070 | 5.610 | 6.000 | 80,213 | -0.02(-0.33%) |
Nov 18, 2009 | 6.130 | 6.130 | 5.800 | 6.020 | 42,293 | -0.13(-2.11%) |
Nov 17, 2009 | 6.290 | 6.350 | 6.010 | 6.150 | 49,017 | -0.18(-2.84%) |
Nov 16, 2009 | 6.120 | 6.500 | 5.940 | 6.330 | 68,391 | +0.44(+7.47%) |
Nov 13, 2009 | 5.840 | 5.960 | 5.750 | 5.890 | 44,607 | +0.09(+1.55%) |
Nov 12, 2009 | 6.160 | 6.200 | 5.790 | 5.800 | 86,090 | -0.35(-5.69%) |
Nov 11, 2009 | 5.840 | 6.280 | 5.840 | 6.150 | 33,201 | -0.03(-0.49%) |
Nov 10, 2009 | 6.190 | 6.380 | 6.150 | 6.180 | 43,403 | -0.04(-0.64%) |
Nov 09, 2009 | 6.150 | 6.270 | 6.130 | 6.220 | 115,928 | +0.06(+0.97%) |
Nov 06, 2009 | 6.100 | 6.230 | 6.040 | 6.160 | 64,773 | +0.07(+1.15%) |
Nov 05, 2009 | 6.140 | 6.170 | 6.020 | 6.090 | 50,569 | +0.08(+1.33%) |
Nov 04, 2009 | 6.150 | 6.220 | 5.800 | 6.010 | 58,668 | -0.10(-1.64%) |
Nov 03, 2009 | 5.720 | 6.270 | 5.700 | 6.110 | 64,650 | +0.35(+6.08%) |