Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.326 | 8.346 | 8.326 | 8.346 | 21,413 | +0.00(+0.00%) |
Jan 28, 2010 | 8.346 | 8.346 | 8.346 | 8.346 | 19,692 | +0.00(+0.00%) |
Jan 27, 2010 | 8.267 | 8.346 | 8.079 | 8.346 | 2,784 | +0.02(+0.18%) |
Jan 26, 2010 | 8.346 | 8.346 | 7.971 | 8.331 | 14,377 | +0.08(+1.01%) |
Jan 25, 2010 | 8.395 | 8.395 | 8.247 | 8.247 | 76,340 | -0.12(-1.41%) |
Jan 22, 2010 | 8.050 | 8.365 | 8.010 | 8.365 | 20,344 | +0.16(+1.95%) |
Jan 21, 2010 | 8.133 | 8.205 | 8.050 | 8.205 | 6,414 | +0.00(+0.00%) |
Jan 20, 2010 | 8.010 | 8.205 | 8.000 | 8.205 | 1,290 | +0.05(+0.58%) |
Jan 19, 2010 | 8.010 | 8.227 | 8.010 | 8.158 | 10,265 | +0.16(+1.98%) |
Jan 15, 2010 | 8.119 | 8.000 | 8.000 | 8.000 | 2,429 | +0.00(+0.00%) |
Jan 14, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 4,313 | -0.12(-1.46%) |
Jan 13, 2010 | 8.000 | 8.119 | 8.000 | 8.119 | 2,488 | -0.01(-0.12%) |
Jan 12, 2010 | 7.744 | 8.129 | 7.674 | 8.129 | 9,590 | +0.44(+5.78%) |
Jan 11, 2010 | 7.882 | 7.882 | 7.447 | 7.684 | 36,857 | -0.17(-2.14%) |
Jan 08, 2010 | 8.050 | 8.050 | 7.852 | 7.852 | 12,351 | -0.20(-2.45%) |
Jan 07, 2010 | 7.921 | 8.050 | 7.902 | 8.050 | 4,945 | -0.07(-0.85%) |
Jan 06, 2010 | 8.060 | 8.119 | 7.921 | 8.119 | 18,323 | +0.06(+0.74%) |
Jan 05, 2010 | 8.069 | 8.069 | 7.911 | 8.060 | 7,001 | -0.01(-0.12%) |
Jan 04, 2010 | 7.946 | 8.069 | 7.912 | 8.069 | 578 | +0.00(+0.01%) |
Dec 31, 2009 | 7.902 | 8.068 | 8.068 | 8.068 | 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 | 7.911 | 8.041 | 7.902 | 8.041 | 10,204 | -0.03(-0.35%) |
Dec 28, 2009 | 7.902 | 8.069 | 7.902 | 8.069 | 2,518 | +0.17(+2.13%) |
Dec 24, 2009 | 7.902 | 7.902 | 7.902 | 7.902 | 3,194 | +0.00(+0.00%) |
Dec 23, 2009 | 7.951 | 7.951 | 7.902 | 7.902 | 9,795 | -0.15(-1.84%) |
Dec 22, 2009 | 8.000 | 8.050 | 7.951 | 8.050 | 1,225 | +0.10(+1.24%) |
Dec 21, 2009 | 7.852 | 7.952 | 7.783 | 7.951 | 8,088 | +0.05(+0.62%) |
Dec 18, 2009 | 7.902 | 8.068 | 7.764 | 7.902 | 28,381 | +0.00(+0.00%) |
Dec 17, 2009 | 7.902 | 7.961 | 7.902 | 7.902 | 22,668 | -0.01(-0.12%) |
Dec 16, 2009 | 7.892 | 7.911 | 7.842 | 7.911 | 14,405 | +0.16(+2.10%) |
Dec 15, 2009 | 7.902 | 7.939 | 7.714 | 7.748 | 14,842 | -0.15(-1.94%) |
Dec 14, 2009 | 7.418 | 7.941 | 7.418 | 7.902 | 9,498 | +0.15(+1.91%) |
Dec 11, 2009 | 7.694 | 7.753 | 7.536 | 7.753 | 22,467 | +0.06(+0.77%) |
Dec 10, 2009 | 7.319 | 7.694 | 7.121 | 7.694 | 46,521 | +0.19(+2.50%) |
Dec 09, 2009 | 7.704 | 7.704 | 7.052 | 7.506 | 8,742 | +0.05(+0.66%) |
Dec 08, 2009 | 7.719 | 7.719 | 7.457 | 7.457 | 708 | +0.14(+1.89%) |
Dec 07, 2009 | 7.260 | 7.684 | 7.259 | 7.319 | 14,752 | +0.26(+3.64%) |
Dec 04, 2009 | 7.111 | 7.111 | 7.003 | 7.062 | 463 | -0.09(-1.24%) |
Dec 03, 2009 | 6.963 | 7.260 | 6.963 | 7.151 | 6,959 | +0.24(+3.43%) |
Dec 02, 2009 | 6.914 | 7.023 | 6.884 | 6.914 | 4,556 | +0.15(+2.19%) |
Dec 01, 2009 | 6.613 | 6.914 | 6.613 | 6.766 | 4,689 | +0.13(+1.93%) |
Nov 30, 2009 | 6.914 | 6.914 | 6.601 | 6.637 | 1,618 | -0.47(-6.67%) |
Nov 27, 2009 | 6.627 | 7.111 | 6.627 | 7.111 | 1,915 | +0.01(+0.12%) |
Nov 25, 2009 | 7.151 | 7.151 | 6.953 | 7.103 | 621 | -0.05(-0.68%) |
Nov 24, 2009 | 7.141 | 7.151 | 6.934 | 7.151 | 1,316 | +0.17(+2.40%) |
Nov 23, 2009 | 7.072 | 7.072 | 6.924 | 6.983 | 2,029 | +0.17(+2.46%) |
Nov 20, 2009 | 7.111 | 7.111 | 6.580 | 6.815 | 4,049 | -0.17(-2.40%) |
Nov 19, 2009 | 6.993 | 6.993 | 6.973 | 6.983 | 1,640 | -0.09(-1.26%) |
Nov 18, 2009 | 7.082 | 7.240 | 7.072 | 7.072 | 1,518 | -0.04(-0.56%) |
Nov 17, 2009 | 6.934 | 7.288 | 6.934 | 7.111 | 2,009 | -0.30(-4.00%) |
Nov 16, 2009 | 7.457 | 7.457 | 7.062 | 7.408 | 5,121 | +0.18(+2.46%) |
Nov 13, 2009 | 6.981 | 7.309 | 6.944 | 7.230 | 1,518 | -0.14(-1.88%) |
Nov 12, 2009 | 6.904 | 7.368 | 6.820 | 7.368 | 11,045 | +0.44(+6.42%) |
Nov 11, 2009 | 6.880 | 7.279 | 6.880 | 6.924 | 1,169 | +0.01(+0.14%) |
Nov 10, 2009 | 6.934 | 6.934 | 6.914 | 6.914 | 2,484 | -0.35(-4.83%) |
Nov 09, 2009 | 6.973 | 7.264 | 6.944 | 7.264 | 2,783 | +0.11(+1.59%) |
Nov 06, 2009 | 7.190 | 7.250 | 6.914 | 7.151 | 9,606 | +0.22(+3.13%) |
Nov 05, 2009 | 6.973 | 7.230 | 6.716 | 6.934 | 15,639 | +0.29(+4.31%) |
Nov 04, 2009 | 7.013 | 7.013 | 6.647 | 6.647 | 22,071 | -0.54(-7.55%) |
Nov 03, 2009 | 7.210 | 7.210 | 6.539 | 7.190 | 38,480 | -0.07(-0.91%) |