Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.190 | 7.190 | 7.050 | 7.080 | 10,837 | -0.17(-2.34%) |
Jan 28, 2010 | 7.150 | 7.250 | 7.100 | 7.250 | 2,626 | -0.40(-5.23%) |
Jan 27, 2010 | 7.550 | 7.660 | 7.530 | 7.650 | 8,881 | +0.06(+0.79%) |
Jan 26, 2010 | 7.610 | 7.670 | 7.570 | 7.590 | 7,674 | -0.02(-0.26%) |
Jan 25, 2010 | 7.520 | 7.610 | 7.520 | 7.610 | 13,059 | +0.10(+1.33%) |
Jan 22, 2010 | 7.530 | 7.640 | 7.400 | 7.510 | 11,660 | -0.05(-0.66%) |
Jan 21, 2010 | 7.620 | 7.620 | 7.470 | 7.560 | 9,857 | -0.19(-2.45%) |
Jan 20, 2010 | 7.740 | 7.760 | 7.650 | 7.750 | 5,560 | -0.09(-1.15%) |
Jan 19, 2010 | 7.710 | 7.840 | 7.710 | 7.840 | 14,699 | -0.16(-2.00%) |
Jan 15, 2010 | 8.000 | 8.000 | 8.000 | 0 | -0.15(-1.84%) | |
Jan 14, 2010 | 8.020 | 8.160 | 8.000 | 8.150 | 8,471 | +0.24(+3.03%) |
Jan 13, 2010 | 7.840 | 7.910 | 7.800 | 7.910 | 3,144 | +0.08(+1.02%) |
Jan 12, 2010 | 7.770 | 7.880 | 7.770 | 7.830 | 7,224 | -0.08(-1.01%) |
Jan 11, 2010 | 7.800 | 7.910 | 7.770 | 7.910 | 19,689 | +0.16(+2.06%) |
Jan 08, 2010 | 7.540 | 7.750 | 7.540 | 7.750 | 5,690 | +0.23(+3.06%) |
Jan 07, 2010 | 7.410 | 7.550 | 7.410 | 7.520 | 11,448 | +0.05(+0.67%) |
Jan 06, 2010 | 7.410 | 7.470 | 7.380 | 7.470 | 10,245 | -0.05(-0.66%) |
Jan 05, 2010 | 7.480 | 7.520 | 7.460 | 7.520 | 70,716 | -0.02(-0.27%) |
Jan 04, 2010 | 7.460 | 7.540 | 7.460 | 7.540 | 17,757 | +0.52(+7.41%) |
Dec 31, 2009 | 7.020 | 7.020 | 7.020 | 0 | +0.12(+1.74%) | |
Dec 30, 2009 | 6.960 | 7.030 | 6.900 | 6.900 | 46,780 | -0.10(-1.43%) |
Dec 29, 2009 | 7.070 | 7.070 | 6.946 | 7.000 | 97,007 | +0.05(+0.72%) |
Dec 28, 2009 | 7.000 | 7.010 | 6.910 | 6.950 | 26,571 | -0.02(-0.29%) |
Dec 24, 2009 | 6.970 | 6.980 | 6.940 | 6.970 | 11,624 | +0.04(+0.58%) |
Dec 23, 2009 | 6.890 | 6.940 | 6.840 | 6.930 | 11,536 | +0.18(+2.67%) |
Dec 22, 2009 | 6.840 | 6.840 | 6.750 | 6.750 | 10,374 | -0.20(-2.88%) |
Dec 21, 2009 | 6.920 | 6.950 | 6.870 | 6.950 | 12,952 | +0.00(+0.00%) |
Dec 18, 2009 | 6.920 | 6.950 | 6.840 | 6.950 | 9,681 | -0.05(-0.71%) |
Dec 17, 2009 | 7.040 | 7.050 | 6.970 | 7.000 | 18,142 | -0.17(-2.37%) |
Dec 16, 2009 | 7.110 | 7.210 | 7.050 | 7.170 | 7,455 | +0.07(+0.99%) |
Dec 15, 2009 | 7.100 | 7.140 | 7.000 | 7.100 | 13,788 | -0.17(-2.34%) |
Dec 14, 2009 | 7.240 | 7.300 | 7.160 | 7.270 | 18,451 | +0.12(+1.68%) |
Dec 11, 2009 | 7.310 | 7.310 | 7.150 | 7.150 | 8,384 | -0.20(-2.72%) |
Dec 10, 2009 | 7.360 | 7.420 | 7.330 | 7.350 | 4,538 | +0.03(+0.41%) |
Dec 09, 2009 | 7.280 | 7.340 | 7.250 | 7.320 | 8,017 | -0.07(-0.95%) |
Dec 08, 2009 | 7.380 | 7.450 | 7.300 | 7.390 | 88,389 | -0.11(-1.47%) |
Dec 07, 2009 | 7.520 | 7.650 | 7.500 | 7.500 | 13,963 | -0.02(-0.27%) |
Dec 04, 2009 | 7.500 | 7.520 | 7.400 | 7.520 | 10,442 | +0.07(+0.94%) |
Dec 03, 2009 | 7.550 | 7.570 | 7.450 | 7.450 | 9,079 | -0.05(-0.67%) |
Dec 02, 2009 | 7.510 | 7.600 | 7.500 | 7.500 | 16,854 | -0.20(-2.60%) |
Dec 01, 2009 | 7.720 | 7.850 | 7.700 | 7.700 | 12,061 | +0.00(+0.00%) |
Nov 30, 2009 | 7.730 | 7.770 | 7.700 | 7.700 | 2,458 | -0.24(-3.02%) |
Nov 27, 2009 | 7.850 | 8.000 | 7.780 | 7.940 | 14,829 | -0.27(-3.29%) |
Nov 25, 2009 | 8.080 | 8.210 | 8.080 | 8.210 | 15,887 | +0.16(+1.99%) |
Nov 24, 2009 | 8.100 | 8.100 | 8.000 | 8.050 | 11,330 | -0.10(-1.23%) |
Nov 23, 2009 | 8.180 | 8.220 | 8.140 | 8.150 | 4,170 | +0.15(+1.88%) |
Nov 20, 2009 | 7.980 | 8.010 | 7.920 | 8.000 | 5,490 | -0.03(-0.37%) |
Nov 19, 2009 | 8.030 | 8.040 | 7.950 | 8.030 | 6,446 | -0.09(-1.11%) |
Nov 18, 2009 | 8.110 | 8.160 | 8.110 | 8.120 | 9,776 | +0.07(+0.87%) |
Nov 17, 2009 | 8.080 | 8.100 | 7.970 | 8.050 | 17,474 | -0.05(-0.62%) |
Nov 16, 2009 | 8.110 | 8.210 | 8.090 | 8.100 | 6,731 | +0.10(+1.25%) |
Nov 13, 2009 | 7.990 | 8.110 | 7.990 | 8.000 | 12,017 | -0.20(-2.44%) |
Nov 12, 2009 | 8.090 | 8.200 | 8.090 | 8.200 | 4,076 | +0.14(+1.74%) |
Nov 11, 2009 | 8.000 | 8.060 | 8.000 | 8.060 | 16,727 | +0.01(+0.12%) |
Nov 10, 2009 | 8.150 | 8.150 | 8.050 | 8.050 | 9,605 | -0.25(-3.01%) |
Nov 09, 2009 | 8.140 | 8.300 | 8.100 | 8.300 | 7,282 | +0.35(+4.40%) |
Nov 06, 2009 | 7.960 | 8.059 | 7.900 | 7.950 | 84,499 | -0.27(-3.28%) |
Nov 05, 2009 | 8.120 | 8.220 | 8.090 | 8.220 | 59,050 | +0.11(+1.36%) |
Nov 04, 2009 | 7.840 | 8.110 | 7.840 | 8.110 | 10,732 | +0.16(+2.01%) |
Nov 03, 2009 | 7.650 | 7.980 | 7.650 | 7.950 | 22,280 | +0.11(+1.40%) |