Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.542 | 7.665 | 7.351 | 7.427 | 1,503,392 | -0.10(-1.39%) |
Jan 28, 2010 | 7.618 | 7.742 | 7.351 | 7.532 | 1,104,710 | -0.08(-1.00%) |
Jan 27, 2010 | 7.751 | 7.789 | 7.484 | 7.608 | 1,044,052 | -0.14(-1.84%) |
Jan 26, 2010 | 7.884 | 7.951 | 7.751 | 7.751 | 845,353 | -0.17(-2.16%) |
Jan 25, 2010 | 8.170 | 8.170 | 7.761 | 7.922 | 858,112 | -0.06(-0.72%) |
Jan 22, 2010 | 8.313 | 8.380 | 7.942 | 7.980 | 1,193,226 | -0.36(-4.34%) |
Jan 21, 2010 | 8.418 | 8.522 | 8.256 | 8.341 | 1,259,422 | -0.07(-0.79%) |
Jan 20, 2010 | 8.370 | 8.418 | 8.227 | 8.408 | 901,804 | +0.01(+0.11%) |
Jan 19, 2010 | 8.199 | 8.399 | 8.153 | 8.399 | 895,416 | +0.17(+2.08%) |
Jan 15, 2010 | 8.161 | 8.227 | 8.227 | 8.227 | 967,528 | +0.04(+0.47%) |
Jan 14, 2010 | 8.094 | 8.294 | 8.018 | 8.189 | 851,051 | +0.10(+1.30%) |
Jan 13, 2010 | 7.903 | 8.113 | 7.837 | 8.084 | 828,593 | +0.27(+3.41%) |
Jan 12, 2010 | 7.856 | 8.083 | 7.723 | 7.818 | 1,720,507 | -0.12(-1.56%) |
Jan 11, 2010 | 8.113 | 8.151 | 7.894 | 7.942 | 893,702 | -0.10(-1.30%) |
Jan 08, 2010 | 8.365 | 8.365 | 7.932 | 8.046 | 1,413,082 | -0.32(-3.87%) |
Jan 07, 2010 | 8.246 | 8.370 | 8.113 | 8.370 | 873,328 | +0.10(+1.15%) |
Jan 06, 2010 | 8.265 | 8.284 | 8.122 | 8.275 | 906,291 | +0.03(+0.35%) |
Jan 05, 2010 | 8.275 | 8.465 | 8.103 | 8.246 | 1,763,336 | +0.06(+0.70%) |
Jan 04, 2010 | 8.027 | 8.227 | 8.027 | 8.189 | 780,635 | +0.22(+2.75%) |
Dec 31, 2009 | 8.008 | 7.970 | 7.970 | 7.970 | 539,581 | -0.03(-0.36%) |
Dec 30, 2009 | 8.056 | 8.113 | 7.903 | 7.999 | 364,740 | -0.10(-1.18%) |
Dec 29, 2009 | 8.141 | 8.246 | 8.065 | 8.094 | 428,842 | -0.04(-0.47%) |
Dec 28, 2009 | 8.275 | 8.380 | 8.046 | 8.132 | 499,161 | -0.10(-1.27%) |
Dec 24, 2009 | 8.399 | 8.399 | 8.208 | 8.237 | 137,008 | -0.10(-1.26%) |
Dec 23, 2009 | 8.218 | 8.522 | 8.008 | 8.341 | 773,562 | +0.12(+1.51%) |
Dec 22, 2009 | 8.408 | 8.408 | 8.008 | 8.218 | 642,495 | -0.34(-4.00%) |
Dec 21, 2009 | 8.408 | 8.608 | 8.280 | 8.560 | 935,336 | +0.25(+2.98%) |
Dec 18, 2009 | 8.084 | 8.380 | 7.999 | 8.313 | 1,590,037 | +0.32(+4.05%) |
Dec 17, 2009 | 8.103 | 8.256 | 7.903 | 7.989 | 1,973,281 | -0.14(-1.76%) |
Dec 16, 2009 | 8.056 | 8.170 | 7.999 | 8.132 | 398,310 | +0.09(+1.07%) |
Dec 15, 2009 | 8.265 | 8.265 | 7.989 | 8.046 | 570,307 | -0.23(-2.76%) |
Dec 14, 2009 | 8.094 | 8.284 | 8.084 | 8.275 | 593,984 | +0.32(+4.07%) |
Dec 11, 2009 | 7.761 | 7.951 | 7.684 | 7.951 | 1,102,683 | +0.20(+2.58%) |
Dec 10, 2009 | 7.932 | 8.056 | 7.684 | 7.751 | 423,104 | -0.16(-2.05%) |
Dec 09, 2009 | 8.027 | 8.094 | 7.808 | 7.913 | 589,370 | -0.13(-1.66%) |
Dec 08, 2009 | 8.161 | 8.180 | 7.903 | 8.046 | 592,611 | -0.14(-1.74%) |
Dec 07, 2009 | 8.227 | 8.332 | 8.108 | 8.189 | 488,349 | -0.09(-1.04%) |
Dec 04, 2009 | 8.122 | 8.284 | 7.989 | 8.275 | 1,123,588 | +0.44(+5.59%) |
Dec 03, 2009 | 8.008 | 8.094 | 7.808 | 7.837 | 640,544 | -0.16(-2.02%) |
Dec 02, 2009 | 7.951 | 8.094 | 7.913 | 7.999 | 572,944 | +0.06(+0.72%) |
Dec 01, 2009 | 7.884 | 8.037 | 7.789 | 7.942 | 902,272 | +0.16(+2.08%) |
Nov 30, 2009 | 7.846 | 7.884 | 7.646 | 7.780 | 971,600 | -0.11(-1.45%) |
Nov 27, 2009 | 7.808 | 8.094 | 7.646 | 7.894 | 466,215 | -0.31(-3.83%) |
Nov 25, 2009 | 8.218 | 8.341 | 8.151 | 8.208 | 695,715 | +0.08(+0.94%) |
Nov 24, 2009 | 8.218 | 8.256 | 7.999 | 8.132 | 737,349 | -0.03(-0.35%) |
Nov 23, 2009 | 8.399 | 8.551 | 8.094 | 8.161 | 2,095,774 | -0.18(-2.17%) |
Nov 20, 2009 | 8.218 | 8.380 | 7.951 | 8.341 | 1,165,734 | +0.12(+1.51%) |
Nov 19, 2009 | 8.837 | 8.856 | 8.151 | 8.218 | 2,291,201 | -0.76(-8.48%) |
Nov 18, 2009 | 9.141 | 9.294 | 8.808 | 8.979 | 1,311,806 | -0.19(-2.08%) |
Nov 17, 2009 | 9.046 | 9.170 | 8.903 | 9.170 | 1,002,129 | +0.03(+0.31%) |
Nov 16, 2009 | 9.275 | 9.427 | 9.084 | 9.141 | 1,398,965 | +0.09(+0.95%) |
Nov 13, 2009 | 8.808 | 9.065 | 8.770 | 9.056 | 2,510,385 | +0.40(+4.62%) |
Nov 12, 2009 | 8.694 | 8.875 | 8.570 | 8.656 | 2,161,281 | +0.10(+1.11%) |
Nov 11, 2009 | 8.151 | 8.610 | 8.122 | 8.560 | 2,549,345 | +0.55(+6.90%) |
Nov 10, 2009 | 7.770 | 8.008 | 7.627 | 8.008 | 2,684,889 | +0.23(+2.94%) |
Nov 09, 2009 | 7.561 | 7.865 | 7.518 | 7.780 | 1,386,883 | +0.44(+5.97%) |
Nov 06, 2009 | 7.227 | 7.427 | 7.142 | 7.342 | 911,015 | +0.25(+3.49%) |
Nov 05, 2009 | 7.237 | 7.418 | 7.065 | 7.094 | 858,780 | -0.07(-0.93%) |
Nov 04, 2009 | 7.294 | 7.427 | 7.056 | 7.161 | 1,807,723 | -0.03(-0.40%) |
Nov 03, 2009 | 6.761 | 7.284 | 6.675 | 7.189 | 2,077,407 | +0.28(+3.99%) |