Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.968 | 7.106 | 6.746 | 7.005 | 104,499 | +0.04(+0.53%) |
Jan 28, 2010 | 7.116 | 7.236 | 6.894 | 6.968 | 81,520 | -0.11(-1.56%) |
Jan 27, 2010 | 6.940 | 7.134 | 6.940 | 7.079 | 59,125 | +0.10(+1.46%) |
Jan 26, 2010 | 7.171 | 7.217 | 6.977 | 6.977 | 59,252 | -0.19(-2.70%) |
Jan 25, 2010 | 7.383 | 7.439 | 7.134 | 7.171 | 66,731 | -0.17(-2.26%) |
Jan 22, 2010 | 7.337 | 7.448 | 7.291 | 7.337 | 137,025 | -0.01(-0.13%) |
Jan 21, 2010 | 7.595 | 7.715 | 7.346 | 7.346 | 82,294 | -0.26(-3.40%) |
Jan 20, 2010 | 7.559 | 7.706 | 7.448 | 7.605 | 87,284 | +0.04(+0.49%) |
Jan 19, 2010 | 7.697 | 7.697 | 7.383 | 7.568 | 100,449 | -0.14(-1.80%) |
Jan 15, 2010 | 8.048 | 7.706 | 7.706 | 7.706 | 108,246 | -0.30(-3.80%) |
Jan 14, 2010 | 7.706 | 8.038 | 7.706 | 8.011 | 83,777 | +0.38(+4.96%) |
Jan 13, 2010 | 7.586 | 7.752 | 7.577 | 7.632 | 47,917 | +0.09(+1.22%) |
Jan 12, 2010 | 7.522 | 7.688 | 7.522 | 7.540 | 103,872 | +0.08(+1.11%) |
Jan 11, 2010 | 7.475 | 7.503 | 7.337 | 7.457 | 60,771 | -0.01(-0.12%) |
Jan 08, 2010 | 7.346 | 7.577 | 7.328 | 7.466 | 92,465 | +0.07(+1.00%) |
Jan 07, 2010 | 7.291 | 7.549 | 7.291 | 7.392 | 124,573 | +0.20(+2.82%) |
Jan 06, 2010 | 7.328 | 7.429 | 7.152 | 7.189 | 133,742 | -0.12(-1.64%) |
Jan 05, 2010 | 7.522 | 7.651 | 7.263 | 7.309 | 48,843 | -0.25(-3.30%) |
Jan 04, 2010 | 7.595 | 7.660 | 7.448 | 7.559 | 87,437 | -0.10(-1.33%) |
Dec 31, 2009 | 7.494 | 7.660 | 7.660 | 7.660 | 102,936 | +0.16(+2.09%) |
Dec 30, 2009 | 7.383 | 7.512 | 7.134 | 7.503 | 101,095 | +0.10(+1.37%) |
Dec 29, 2009 | 7.383 | 7.429 | 7.328 | 7.402 | 53,773 | +0.05(+0.63%) |
Dec 28, 2009 | 7.383 | 7.457 | 7.236 | 7.355 | 101,828 | +0.00(+0.00%) |
Dec 24, 2009 | 7.365 | 7.439 | 7.282 | 7.355 | 43,930 | -0.01(-0.13%) |
Dec 23, 2009 | 7.263 | 7.429 | 7.171 | 7.365 | 87,557 | +0.16(+2.18%) |
Dec 22, 2009 | 7.272 | 7.300 | 7.023 | 7.208 | 87,703 | +0.00(+0.00%) |
Dec 21, 2009 | 7.383 | 7.429 | 7.060 | 7.208 | 77,739 | -0.18(-2.37%) |
Dec 18, 2009 | 7.309 | 7.439 | 7.079 | 7.383 | 442,548 | +0.16(+2.17%) |
Dec 17, 2009 | 6.996 | 7.291 | 6.885 | 7.226 | 119,107 | +0.17(+2.35%) |
Dec 16, 2009 | 7.162 | 7.355 | 6.986 | 7.060 | 74,491 | -0.08(-1.16%) |
Dec 15, 2009 | 7.060 | 7.374 | 7.005 | 7.143 | 165,040 | +0.06(+0.91%) |
Dec 14, 2009 | 6.885 | 7.106 | 6.880 | 7.079 | 82,766 | +0.30(+4.35%) |
Dec 11, 2009 | 6.700 | 6.876 | 6.599 | 6.783 | 68,043 | +0.10(+1.52%) |
Dec 10, 2009 | 7.254 | 7.355 | 6.608 | 6.682 | 84,017 | -0.54(-7.54%) |
Dec 09, 2009 | 7.199 | 7.374 | 7.032 | 7.226 | 70,173 | +0.06(+0.77%) |
Dec 08, 2009 | 7.226 | 7.383 | 7.079 | 7.171 | 50,384 | -0.18(-2.39%) |
Dec 07, 2009 | 7.365 | 7.402 | 7.152 | 7.346 | 95,518 | -0.01(-0.13%) |
Dec 04, 2009 | 7.319 | 7.512 | 7.069 | 7.355 | 101,649 | +0.19(+2.71%) |
Dec 03, 2009 | 7.605 | 7.614 | 7.097 | 7.162 | 91,249 | -0.40(-5.25%) |
Dec 02, 2009 | 6.986 | 7.642 | 6.949 | 7.559 | 145,511 | +0.56(+8.05%) |
Dec 01, 2009 | 6.876 | 7.060 | 6.829 | 6.996 | 172,302 | +0.21(+3.13%) |
Nov 30, 2009 | 6.553 | 6.829 | 6.433 | 6.783 | 273,975 | +0.25(+3.81%) |
Nov 27, 2009 | 6.506 | 6.599 | 6.460 | 6.534 | 45,610 | -0.08(-1.26%) |
Nov 25, 2009 | 6.599 | 6.793 | 6.599 | 6.617 | 63,882 | +0.09(+1.41%) |
Nov 24, 2009 | 6.553 | 6.645 | 6.451 | 6.525 | 147,907 | -0.04(-0.56%) |
Nov 23, 2009 | 6.589 | 6.783 | 6.506 | 6.562 | 191,855 | +0.03(+0.42%) |
Nov 20, 2009 | 6.497 | 6.599 | 6.433 | 6.534 | 113,579 | -0.03(-0.42%) |
Nov 19, 2009 | 6.746 | 6.783 | 6.562 | 6.562 | 133,702 | -0.22(-3.27%) |
Nov 18, 2009 | 6.783 | 6.811 | 6.737 | 6.783 | 100,055 | -0.03(-0.41%) |
Nov 17, 2009 | 6.737 | 6.894 | 6.691 | 6.811 | 66,077 | +0.04(+0.55%) |
Nov 16, 2009 | 6.737 | 6.783 | 6.682 | 6.774 | 92,979 | +0.07(+1.10%) |
Nov 13, 2009 | 6.663 | 6.728 | 6.645 | 6.700 | 78,585 | +0.03(+0.41%) |
Nov 12, 2009 | 6.774 | 6.793 | 6.626 | 6.673 | 114,836 | -0.09(-1.36%) |
Nov 11, 2009 | 7.051 | 7.106 | 6.756 | 6.765 | 103,488 | -0.30(-4.31%) |
Nov 10, 2009 | 7.032 | 7.106 | 6.931 | 7.069 | 50,653 | -0.01(-0.13%) |
Nov 09, 2009 | 7.383 | 7.466 | 7.042 | 7.079 | 73,785 | -0.31(-4.24%) |
Nov 06, 2009 | 7.106 | 7.429 | 7.106 | 7.392 | 134,110 | +0.27(+3.76%) |
Nov 05, 2009 | 6.811 | 7.374 | 6.811 | 7.125 | 215,912 | +0.36(+5.32%) |
Nov 04, 2009 | 7.402 | 7.688 | 6.691 | 6.765 | 281,584 | -0.74(-9.84%) |
Nov 03, 2009 | 7.549 | 7.632 | 7.342 | 7.503 | 186,674 | -0.11(-1.45%) |