Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.092 | 7.108 | 6.705 | 6.738 | 6,699,370 | -0.62(-8.39%) |
Jan 28, 2010 | 7.442 | 7.516 | 7.350 | 7.355 | 6,782,778 | +0.04(+0.56%) |
Jan 27, 2010 | 7.222 | 7.331 | 7.172 | 7.314 | 4,731,569 | +0.03(+0.47%) |
Jan 26, 2010 | 7.234 | 7.368 | 7.156 | 7.280 | 3,957,937 | -0.01(-0.14%) |
Jan 25, 2010 | 7.354 | 7.354 | 7.198 | 7.290 | 2,654,494 | +0.03(+0.36%) |
Jan 22, 2010 | 7.344 | 7.486 | 7.229 | 7.264 | 5,201,912 | -0.08(-1.04%) |
Jan 21, 2010 | 7.214 | 7.433 | 7.199 | 7.340 | 7,282,363 | +0.16(+2.22%) |
Jan 20, 2010 | 7.335 | 7.335 | 7.122 | 7.181 | 9,286,284 | -0.26(-3.43%) |
Jan 19, 2010 | 7.512 | 7.512 | 7.353 | 7.436 | 4,612,571 | -0.15(-2.00%) |
Jan 15, 2010 | 7.737 | 7.588 | 7.588 | 7.588 | 7,394,930 | -0.13(-1.71%) |
Jan 14, 2010 | 7.837 | 7.880 | 7.707 | 7.720 | 2,472,289 | -0.13(-1.68%) |
Jan 13, 2010 | 7.816 | 7.873 | 7.748 | 7.852 | 1,412,054 | +0.02(+0.29%) |
Jan 12, 2010 | 7.821 | 7.842 | 7.708 | 7.829 | 2,474,738 | -0.05(-0.67%) |
Jan 11, 2010 | 7.971 | 7.991 | 7.826 | 7.882 | 2,498,385 | -0.06(-0.76%) |
Jan 08, 2010 | 7.761 | 7.955 | 7.761 | 7.942 | 2,305,033 | +0.19(+2.44%) |
Jan 07, 2010 | 7.751 | 7.817 | 7.672 | 7.753 | 3,150,410 | -0.03(-0.41%) |
Jan 06, 2010 | 7.863 | 7.897 | 7.781 | 7.784 | 2,570,095 | -0.07(-0.84%) |
Jan 05, 2010 | 7.836 | 7.897 | 7.760 | 7.850 | 2,409,536 | +0.06(+0.81%) |
Jan 04, 2010 | 7.850 | 7.887 | 7.745 | 7.787 | 2,047,832 | +0.05(+0.59%) |
Dec 31, 2009 | 7.764 | 7.741 | 7.741 | 7.741 | 1,809,494 | -0.01(-0.13%) |
Dec 30, 2009 | 7.754 | 7.793 | 7.711 | 7.751 | 1,568,330 | -0.04(-0.53%) |
Dec 29, 2009 | 7.877 | 7.946 | 7.793 | 7.793 | 1,908,193 | -0.09(-1.20%) |
Dec 28, 2009 | 7.889 | 7.910 | 7.816 | 7.887 | 1,443,870 | +0.05(+0.58%) |
Dec 24, 2009 | 7.727 | 7.874 | 7.727 | 7.842 | 1,069,568 | +0.11(+1.39%) |
Dec 23, 2009 | 7.734 | 7.788 | 7.664 | 7.734 | 3,033,051 | +0.01(+0.15%) |
Dec 22, 2009 | 7.651 | 7.733 | 7.608 | 7.723 | 2,271,822 | +0.08(+1.05%) |
Dec 21, 2009 | 7.596 | 7.708 | 7.561 | 7.642 | 3,285,766 | +0.09(+1.20%) |
Dec 18, 2009 | 7.649 | 7.695 | 7.509 | 7.552 | 3,730,006 | -0.06(-0.81%) |
Dec 17, 2009 | 7.674 | 7.674 | 7.526 | 7.614 | 3,795,355 | -0.12(-1.54%) |
Dec 16, 2009 | 7.757 | 7.801 | 7.682 | 7.733 | 2,677,709 | +0.01(+0.15%) |
Dec 15, 2009 | 7.811 | 7.813 | 7.675 | 7.721 | 3,523,379 | -0.09(-1.21%) |
Dec 14, 2009 | 7.864 | 7.867 | 7.811 | 7.816 | 5,296,935 | +0.16(+2.06%) |
Dec 11, 2009 | 7.747 | 7.773 | 7.626 | 7.658 | 4,438,046 | -0.07(-0.91%) |
Dec 10, 2009 | 7.569 | 7.753 | 7.563 | 7.728 | 4,754,205 | +0.18(+2.45%) |
Dec 09, 2009 | 7.493 | 7.559 | 7.427 | 7.543 | 3,977,588 | +0.05(+0.63%) |
Dec 08, 2009 | 7.294 | 7.512 | 7.290 | 7.496 | 5,623,328 | +0.08(+1.08%) |
Dec 07, 2009 | 7.238 | 7.530 | 7.238 | 7.416 | 4,934,855 | +0.13(+1.73%) |
Dec 04, 2009 | 7.202 | 7.308 | 7.161 | 7.290 | 7,705,627 | +0.22(+3.04%) |
Dec 03, 2009 | 7.108 | 7.165 | 7.067 | 7.075 | 3,624,136 | -0.05(-0.72%) |
Dec 02, 2009 | 7.120 | 7.181 | 7.072 | 7.126 | 6,275,178 | +0.01(+0.08%) |
Dec 01, 2009 | 7.192 | 7.249 | 7.069 | 7.120 | 11,405,423 | +0.17(+2.50%) |
Nov 30, 2009 | 6.999 | 7.022 | 6.918 | 6.947 | 7,584,627 | -0.06(-0.80%) |
Nov 27, 2009 | 6.751 | 7.024 | 6.751 | 7.003 | 2,380,287 | -0.16(-2.18%) |
Nov 25, 2009 | 7.132 | 7.179 | 7.098 | 7.159 | 2,690,677 | +0.09(+1.32%) |
Nov 24, 2009 | 7.049 | 7.122 | 7.004 | 7.066 | 2,609,159 | -0.06(-0.86%) |
Nov 23, 2009 | 7.222 | 7.235 | 7.099 | 7.128 | 4,086,004 | +0.06(+0.91%) |
Nov 20, 2009 | 6.911 | 7.090 | 6.904 | 7.063 | 2,970,200 | +0.01(+0.10%) |
Nov 19, 2009 | 7.034 | 7.112 | 6.957 | 7.056 | 2,702,836 | -0.09(-1.30%) |
Nov 18, 2009 | 7.182 | 7.205 | 7.105 | 7.149 | 1,866,520 | +0.01(+0.10%) |
Nov 17, 2009 | 7.000 | 7.156 | 6.983 | 7.142 | 2,161,355 | +0.05(+0.71%) |
Nov 16, 2009 | 7.075 | 7.166 | 7.036 | 7.092 | 2,633,895 | +0.09(+1.33%) |
Nov 13, 2009 | 6.951 | 7.004 | 6.891 | 6.999 | 2,695,344 | +0.09(+1.31%) |
Nov 12, 2009 | 6.987 | 7.089 | 6.882 | 6.908 | 2,995,264 | -0.13(-1.89%) |
Nov 11, 2009 | 7.065 | 7.136 | 6.990 | 7.042 | 2,518,566 | +0.07(+1.01%) |
Nov 10, 2009 | 6.940 | 7.022 | 6.914 | 6.971 | 2,806,878 | +0.01(+0.21%) |
Nov 09, 2009 | 6.808 | 6.993 | 6.806 | 6.957 | 4,460,480 | +0.26(+3.87%) |
Nov 06, 2009 | 6.577 | 6.739 | 6.546 | 6.698 | 3,280,263 | +0.04(+0.58%) |
Nov 05, 2009 | 6.601 | 6.675 | 6.584 | 6.659 | 7,160,491 | +0.11(+1.69%) |
Nov 04, 2009 | 6.637 | 6.646 | 6.540 | 6.548 | 8,896,001 | +0.02(+0.33%) |
Nov 03, 2009 | 6.527 | 6.586 | 6.384 | 6.527 | 10,147,308 | +0.27(+4.24%) |