Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.664 | 7.664 | 7.442 | 7.457 | 9,720 | -0.22(-2.92%) |
Jan 28, 2010 | 7.557 | 7.756 | 7.442 | 7.682 | 31,418 | +0.12(+1.55%) |
Jan 27, 2010 | 7.626 | 7.779 | 7.488 | 7.565 | 17,385 | -0.07(-0.90%) |
Jan 26, 2010 | 7.611 | 7.749 | 7.572 | 7.634 | 11,468 | -0.13(-1.68%) |
Jan 25, 2010 | 7.457 | 7.764 | 7.442 | 7.764 | 7,704 | +0.34(+4.65%) |
Jan 22, 2010 | 7.450 | 7.629 | 7.419 | 7.419 | 4,181 | +0.05(+0.62%) |
Jan 21, 2010 | 7.741 | 7.779 | 7.373 | 7.373 | 6,223 | -0.41(-5.31%) |
Jan 20, 2010 | 7.718 | 7.925 | 7.549 | 7.787 | 30,619 | -0.07(-0.92%) |
Jan 19, 2010 | 7.848 | 8.040 | 7.772 | 7.859 | 12,525 | +0.04(+0.53%) |
Jan 15, 2010 | 7.572 | 7.818 | 7.818 | 7.818 | 15,004 | +0.21(+2.72%) |
Jan 14, 2010 | 7.902 | 7.902 | 7.565 | 7.611 | 16,374 | -0.25(-3.12%) |
Jan 13, 2010 | 8.216 | 8.216 | 7.856 | 7.856 | 14,286 | -0.15(-1.82%) |
Jan 12, 2010 | 8.048 | 8.085 | 7.971 | 8.002 | 11,090 | -0.11(-1.32%) |
Jan 11, 2010 | 7.948 | 8.223 | 7.910 | 8.109 | 14,973 | +0.29(+3.73%) |
Jan 08, 2010 | 8.071 | 8.124 | 7.657 | 7.818 | 12,089 | -0.31(-3.86%) |
Jan 07, 2010 | 7.902 | 8.193 | 7.833 | 8.132 | 27,004 | +0.19(+2.41%) |
Jan 06, 2010 | 7.687 | 7.940 | 7.664 | 7.940 | 28,847 | +0.25(+3.29%) |
Jan 05, 2010 | 7.281 | 7.749 | 7.281 | 7.687 | 10,830 | +0.44(+6.14%) |
Jan 04, 2010 | 6.883 | 7.289 | 6.806 | 7.243 | 17,221 | +0.49(+7.26%) |
Dec 31, 2009 | 6.867 | 6.752 | 6.752 | 6.752 | 40,185 | -0.14(-2.00%) |
Dec 30, 2009 | 7.074 | 7.074 | 6.699 | 6.890 | 64,425 | -0.08(-1.21%) |
Dec 29, 2009 | 7.036 | 7.067 | 6.932 | 6.975 | 18,082 | -0.08(-1.09%) |
Dec 28, 2009 | 6.898 | 7.051 | 6.898 | 7.051 | 4,614 | +0.06(+0.88%) |
Dec 24, 2009 | 6.921 | 7.021 | 6.921 | 6.990 | 6,523 | -0.02(-0.22%) |
Dec 23, 2009 | 6.737 | 7.005 | 6.591 | 7.005 | 36,369 | +0.41(+6.14%) |
Dec 22, 2009 | 6.706 | 6.706 | 6.538 | 6.600 | 6,939 | -0.05(-0.80%) |
Dec 21, 2009 | 6.622 | 6.668 | 6.553 | 6.653 | 13,926 | +0.11(+1.76%) |
Dec 18, 2009 | 6.630 | 6.691 | 6.538 | 6.538 | 7,515 | -0.15(-2.18%) |
Dec 17, 2009 | 6.630 | 6.729 | 6.591 | 6.683 | 25,648 | +0.07(+1.04%) |
Dec 16, 2009 | 6.921 | 6.921 | 6.591 | 6.614 | 10,249 | -0.32(-4.62%) |
Dec 15, 2009 | 6.906 | 7.126 | 6.898 | 6.935 | 8,940 | -0.00(-0.02%) |
Dec 14, 2009 | 7.036 | 7.036 | 6.852 | 6.936 | 18,511 | -0.23(-3.21%) |
Dec 11, 2009 | 7.067 | 7.166 | 7.036 | 7.166 | 8,480 | +0.13(+1.85%) |
Dec 10, 2009 | 7.128 | 7.197 | 7.036 | 7.036 | 14,926 | -0.12(-1.71%) |
Dec 09, 2009 | 7.082 | 7.212 | 7.036 | 7.159 | 3,008 | +0.05(+0.76%) |
Dec 08, 2009 | 6.990 | 7.159 | 6.990 | 7.105 | 8,731 | -0.08(-1.17%) |
Dec 07, 2009 | 7.335 | 7.488 | 6.898 | 7.189 | 23,828 | -0.20(-2.75%) |
Dec 04, 2009 | 7.082 | 7.511 | 7.028 | 7.392 | 19,552 | +0.40(+5.76%) |
Dec 03, 2009 | 7.090 | 7.664 | 6.990 | 6.990 | 23,217 | -0.09(-1.30%) |
Dec 02, 2009 | 7.281 | 7.288 | 7.021 | 7.082 | 21,208 | -0.24(-3.25%) |
Dec 01, 2009 | 7.664 | 7.664 | 7.220 | 7.319 | 21,739 | +0.10(+1.38%) |
Nov 30, 2009 | 7.687 | 7.779 | 7.205 | 7.220 | 5,134 | -0.52(-6.73%) |
Nov 27, 2009 | 7.787 | 7.935 | 7.733 | 7.741 | 3,037 | -0.23(-2.88%) |
Nov 25, 2009 | 7.994 | 7.994 | 7.657 | 7.971 | 6,442 | +0.10(+1.27%) |
Nov 24, 2009 | 7.833 | 7.871 | 7.588 | 7.871 | 5,635 | +0.02(+0.20%) |
Nov 23, 2009 | 7.695 | 7.856 | 7.473 | 7.856 | 16,910 | +0.16(+2.09%) |
Nov 20, 2009 | 7.457 | 7.695 | 7.397 | 7.695 | 3,144 | +0.22(+2.97%) |
Nov 19, 2009 | 7.664 | 7.664 | 7.358 | 7.473 | 8,513 | -0.21(-2.79%) |
Nov 18, 2009 | 7.971 | 7.971 | 7.480 | 7.687 | 61,956 | -0.05(-0.59%) |
Nov 17, 2009 | 7.595 | 8.316 | 7.404 | 7.733 | 92,643 | +0.11(+1.41%) |
Nov 16, 2009 | 7.649 | 7.672 | 7.358 | 7.626 | 29,198 | -0.04(-0.50%) |
Nov 13, 2009 | 7.664 | 7.787 | 7.641 | 7.664 | 4,697 | +0.00(+0.00%) |
Nov 12, 2009 | 7.664 | 7.672 | 7.557 | 7.664 | 13,727 | -0.06(-0.71%) |
Nov 11, 2009 | 7.902 | 7.902 | 7.626 | 7.720 | 9,833 | -0.18(-2.31%) |
Nov 10, 2009 | 8.040 | 8.040 | 7.848 | 7.902 | 3,000 | -0.20(-2.46%) |
Nov 09, 2009 | 7.848 | 8.239 | 7.848 | 8.101 | 8,916 | +0.20(+2.52%) |
Nov 06, 2009 | 7.749 | 7.956 | 7.749 | 7.902 | 6,001 | +0.22(+2.89%) |
Nov 05, 2009 | 7.634 | 8.094 | 7.634 | 7.680 | 9,446 | -0.07(-0.89%) |
Nov 04, 2009 | 7.266 | 7.772 | 7.151 | 7.749 | 14,680 | +0.21(+2.74%) |
Nov 03, 2009 | 7.243 | 7.542 | 7.120 | 7.542 | 15,224 | -0.17(-2.18%) |