Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.202 | 8.259 | 8.089 | 8.148 | 259,921 | -0.04(-0.44%) |
Jan 28, 2010 | 8.319 | 8.330 | 8.110 | 8.185 | 338,276 | -0.07(-0.81%) |
Jan 27, 2010 | 8.121 | 8.330 | 8.121 | 8.252 | 176,998 | +0.09(+1.10%) |
Jan 26, 2010 | 8.200 | 8.257 | 8.102 | 8.162 | 298,039 | -0.08(-1.02%) |
Jan 25, 2010 | 8.392 | 8.392 | 8.240 | 8.246 | 356,737 | -0.08(-0.99%) |
Jan 22, 2010 | 8.409 | 8.493 | 8.298 | 8.328 | 371,723 | -0.11(-1.25%) |
Jan 21, 2010 | 8.589 | 8.589 | 8.413 | 8.434 | 519,570 | -0.13(-1.48%) |
Jan 20, 2010 | 8.667 | 8.671 | 8.336 | 8.560 | 278,805 | -0.19(-2.15%) |
Jan 19, 2010 | 8.560 | 8.784 | 8.560 | 8.748 | 235,775 | +0.18(+2.06%) |
Jan 15, 2010 | 8.834 | 8.572 | 8.572 | 8.572 | 1,203,619 | -0.22(-2.48%) |
Jan 14, 2010 | 8.742 | 8.857 | 8.681 | 8.790 | 258,616 | +0.05(+0.55%) |
Jan 13, 2010 | 8.667 | 8.769 | 8.637 | 8.742 | 158,500 | +0.12(+1.45%) |
Jan 12, 2010 | 8.675 | 8.765 | 8.600 | 8.618 | 289,902 | -0.13(-1.47%) |
Jan 11, 2010 | 8.761 | 8.771 | 8.599 | 8.746 | 181,419 | +0.04(+0.51%) |
Jan 08, 2010 | 8.700 | 8.782 | 8.637 | 8.702 | 263,392 | -0.05(-0.53%) |
Jan 07, 2010 | 8.777 | 8.788 | 8.652 | 8.748 | 268,011 | +0.03(+0.31%) |
Jan 06, 2010 | 8.696 | 8.761 | 8.616 | 8.721 | 321,537 | -0.01(-0.11%) |
Jan 05, 2010 | 8.593 | 8.811 | 8.528 | 8.731 | 487,371 | +0.15(+1.79%) |
Jan 04, 2010 | 8.597 | 8.798 | 8.558 | 8.577 | 322,482 | +0.08(+0.99%) |
Dec 31, 2009 | 8.633 | 8.493 | 8.493 | 8.493 | 893,580 | -0.12(-1.38%) |
Dec 30, 2009 | 8.652 | 8.666 | 8.422 | 8.612 | 348,355 | -0.04(-0.46%) |
Dec 29, 2009 | 8.694 | 8.708 | 8.618 | 8.652 | 260,907 | -0.04(-0.46%) |
Dec 28, 2009 | 8.541 | 8.692 | 8.499 | 8.692 | 353,371 | +0.12(+1.36%) |
Dec 24, 2009 | 8.484 | 8.614 | 8.484 | 8.576 | 94,838 | +0.09(+1.08%) |
Dec 23, 2009 | 8.369 | 8.568 | 8.290 | 8.484 | 331,292 | +0.18(+2.12%) |
Dec 22, 2009 | 8.290 | 8.430 | 8.250 | 8.307 | 314,877 | +0.01(+0.07%) |
Dec 21, 2009 | 8.158 | 8.334 | 8.043 | 8.302 | 711,434 | +0.11(+1.40%) |
Dec 18, 2009 | 7.616 | 8.294 | 7.616 | 8.187 | 1,697,844 | +0.44(+5.66%) |
Dec 17, 2009 | 7.742 | 7.913 | 7.596 | 7.748 | 448,674 | -0.06(-0.81%) |
Dec 16, 2009 | 7.660 | 7.811 | 7.616 | 7.811 | 311,917 | +0.22(+2.88%) |
Dec 15, 2009 | 7.696 | 7.888 | 7.589 | 7.593 | 306,061 | -0.14(-1.83%) |
Dec 14, 2009 | 7.637 | 7.740 | 7.600 | 7.734 | 232,993 | +0.18(+2.38%) |
Dec 11, 2009 | 7.439 | 7.734 | 7.407 | 7.554 | 179,091 | +0.18(+2.42%) |
Dec 10, 2009 | 7.512 | 7.579 | 7.334 | 7.376 | 174,347 | -0.12(-1.64%) |
Dec 09, 2009 | 7.522 | 7.568 | 7.353 | 7.499 | 310,493 | -0.00(-0.03%) |
Dec 08, 2009 | 7.503 | 7.570 | 7.328 | 7.501 | 432,697 | -0.07(-0.86%) |
Dec 07, 2009 | 7.512 | 7.591 | 7.510 | 7.566 | 432,003 | +0.07(+1.00%) |
Dec 04, 2009 | 7.476 | 7.545 | 7.430 | 7.491 | 738,513 | +0.18(+2.49%) |
Dec 03, 2009 | 7.399 | 7.436 | 7.284 | 7.309 | 273,356 | -0.05(-0.65%) |
Dec 02, 2009 | 7.257 | 7.380 | 7.257 | 7.357 | 511,574 | +0.11(+1.45%) |
Dec 01, 2009 | 7.167 | 7.370 | 7.167 | 7.252 | 622,144 | +0.08(+1.07%) |
Nov 30, 2009 | 7.315 | 7.315 | 7.085 | 7.175 | 584,752 | -0.16(-2.22%) |
Nov 27, 2009 | 7.367 | 7.445 | 7.330 | 7.338 | 183,189 | -0.24(-3.21%) |
Nov 25, 2009 | 7.656 | 7.689 | 7.581 | 7.581 | 329,450 | -0.06(-0.78%) |
Nov 24, 2009 | 7.664 | 7.687 | 7.533 | 7.641 | 447,750 | +0.00(+0.03%) |
Nov 23, 2009 | 7.541 | 7.723 | 7.514 | 7.639 | 280,747 | +0.17(+2.26%) |
Nov 20, 2009 | 7.393 | 7.483 | 7.282 | 7.470 | 300,816 | +0.02(+0.23%) |
Nov 19, 2009 | 7.574 | 7.683 | 7.365 | 7.453 | 561,681 | -0.19(-2.48%) |
Nov 18, 2009 | 7.581 | 7.663 | 7.518 | 7.642 | 459,588 | +0.04(+0.55%) |
Nov 17, 2009 | 7.639 | 7.640 | 7.549 | 7.600 | 190,428 | -0.08(-1.07%) |
Nov 16, 2009 | 7.411 | 7.733 | 7.411 | 7.683 | 392,909 | +0.34(+4.65%) |
Nov 13, 2009 | 7.261 | 7.349 | 7.164 | 7.342 | 373,763 | +0.02(+0.26%) |
Nov 12, 2009 | 7.497 | 7.547 | 7.280 | 7.323 | 252,373 | -0.21(-2.75%) |
Nov 11, 2009 | 7.665 | 7.665 | 7.407 | 7.529 | 280,689 | -0.06(-0.78%) |
Nov 10, 2009 | 7.704 | 7.811 | 7.579 | 7.589 | 195,747 | -0.13(-1.66%) |
Nov 09, 2009 | 7.828 | 7.828 | 7.660 | 7.717 | 359,514 | +0.09(+1.23%) |
Nov 06, 2009 | 7.581 | 7.756 | 7.487 | 7.623 | 294,390 | +0.06(+0.84%) |
Nov 05, 2009 | 7.227 | 7.614 | 7.200 | 7.560 | 346,763 | +0.41(+5.68%) |
Nov 04, 2009 | 7.294 | 7.436 | 7.137 | 7.154 | 298,978 | -0.12(-1.71%) |
Nov 03, 2009 | 7.303 | 7.386 | 7.192 | 7.278 | 241,261 | -0.08(-1.07%) |