Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.456 | 6.456 | 6.068 | 6.171 | 1,761,932 | -0.24(-3.70%) |
Jan 28, 2010 | 6.479 | 6.527 | 6.297 | 6.408 | 1,710,255 | -0.05(-0.74%) |
Jan 27, 2010 | 6.535 | 6.566 | 6.329 | 6.456 | 1,025,662 | -0.03(-0.49%) |
Jan 26, 2010 | 6.701 | 6.772 | 6.456 | 6.487 | 1,041,853 | -0.19(-2.84%) |
Jan 25, 2010 | 6.582 | 6.724 | 6.535 | 6.677 | 1,742,284 | +0.13(+2.06%) |
Jan 22, 2010 | 6.487 | 6.645 | 6.289 | 6.543 | 2,760,211 | -0.05(-0.72%) |
Jan 21, 2010 | 6.938 | 6.962 | 6.527 | 6.590 | 2,798,269 | -0.29(-4.25%) |
Jan 20, 2010 | 7.057 | 7.112 | 6.764 | 6.883 | 1,710,950 | -0.31(-4.29%) |
Jan 19, 2010 | 7.191 | 7.191 | 6.843 | 7.191 | 1,452,345 | +0.13(+1.79%) |
Jan 15, 2010 | 7.112 | 7.065 | 7.065 | 7.065 | 1,841,316 | -0.09(-1.22%) |
Jan 14, 2010 | 7.223 | 7.278 | 7.065 | 7.152 | 1,262,208 | -0.02(-0.33%) |
Jan 13, 2010 | 7.128 | 7.191 | 7.001 | 7.175 | 1,293,729 | +0.07(+1.00%) |
Jan 12, 2010 | 7.065 | 7.183 | 7.017 | 7.104 | 1,902,558 | -0.09(-1.32%) |
Jan 11, 2010 | 7.334 | 7.334 | 7.120 | 7.199 | 3,506,161 | +0.07(+1.00%) |
Jan 08, 2010 | 6.970 | 7.207 | 6.970 | 7.128 | 3,942,750 | +0.07(+1.01%) |
Jan 07, 2010 | 7.183 | 7.247 | 6.922 | 7.057 | 5,407,596 | -0.25(-3.46%) |
Jan 06, 2010 | 7.073 | 7.334 | 7.049 | 7.310 | 4,136,853 | +0.24(+3.36%) |
Jan 05, 2010 | 6.962 | 7.144 | 6.883 | 7.073 | 3,752,826 | +0.05(+0.68%) |
Jan 04, 2010 | 6.962 | 7.088 | 6.891 | 7.025 | 3,334,437 | +0.14(+2.07%) |
Dec 31, 2009 | 6.938 | 6.883 | 6.883 | 6.883 | 877,491 | +0.02(+0.23%) |
Dec 30, 2009 | 6.891 | 6.962 | 6.693 | 6.867 | 2,007,478 | -0.01(-0.12%) |
Dec 29, 2009 | 7.033 | 7.096 | 6.796 | 6.875 | 4,122,780 | +0.16(+2.36%) |
Dec 28, 2009 | 6.376 | 6.740 | 6.376 | 6.717 | 4,883,435 | +0.40(+6.26%) |
Dec 24, 2009 | 6.234 | 6.337 | 6.179 | 6.321 | 891,187 | +0.09(+1.40%) |
Dec 23, 2009 | 5.870 | 6.242 | 5.870 | 6.234 | 3,066,371 | +0.41(+7.07%) |
Dec 22, 2009 | 5.949 | 5.949 | 5.744 | 5.823 | 1,846,768 | -0.07(-1.21%) |
Dec 21, 2009 | 5.933 | 5.997 | 5.775 | 5.894 | 2,376,206 | +0.05(+0.81%) |
Dec 18, 2009 | 6.068 | 6.068 | 5.815 | 5.846 | 2,018,538 | -0.11(-1.86%) |
Dec 17, 2009 | 6.226 | 6.400 | 5.902 | 5.957 | 2,636,134 | -0.49(-7.61%) |
Dec 16, 2009 | 6.147 | 6.471 | 6.123 | 6.448 | 2,959,824 | +0.36(+5.84%) |
Dec 15, 2009 | 6.250 | 6.329 | 6.036 | 6.092 | 2,023,558 | -0.10(-1.66%) |
Dec 14, 2009 | 6.147 | 6.234 | 6.076 | 6.194 | 1,269,670 | +0.13(+2.09%) |
Dec 11, 2009 | 6.013 | 6.171 | 5.894 | 6.068 | 1,427,785 | +0.05(+0.79%) |
Dec 10, 2009 | 5.973 | 6.052 | 5.783 | 6.020 | 1,361,062 | +0.15(+2.56%) |
Dec 09, 2009 | 6.020 | 6.020 | 5.657 | 5.870 | 2,269,916 | -0.13(-2.11%) |
Dec 08, 2009 | 6.013 | 6.092 | 5.838 | 5.997 | 2,221,039 | -0.13(-2.07%) |
Dec 07, 2009 | 6.194 | 6.274 | 6.052 | 6.123 | 1,315,730 | -0.02(-0.39%) |
Dec 04, 2009 | 6.274 | 6.376 | 5.989 | 6.147 | 1,546,251 | -0.09(-1.52%) |
Dec 03, 2009 | 6.234 | 6.369 | 6.147 | 6.242 | 2,711,035 | +0.08(+1.28%) |
Dec 02, 2009 | 6.131 | 6.250 | 5.815 | 6.163 | 2,717,660 | +0.20(+3.32%) |
Dec 01, 2009 | 6.092 | 6.155 | 5.933 | 5.965 | 2,075,195 | +0.16(+2.72%) |
Nov 30, 2009 | 5.799 | 5.815 | 5.633 | 5.807 | 1,481,231 | +0.05(+0.82%) |
Nov 27, 2009 | 5.657 | 5.910 | 5.633 | 5.759 | 1,192,838 | -0.17(-2.80%) |
Nov 25, 2009 | 5.688 | 6.077 | 5.625 | 5.925 | 4,905,330 | +0.40(+7.15%) |
Nov 24, 2009 | 5.854 | 5.918 | 5.411 | 5.530 | 6,409,153 | -0.36(-6.17%) |
Nov 23, 2009 | 6.242 | 6.250 | 5.799 | 5.894 | 2,233,802 | -0.24(-3.87%) |
Nov 20, 2009 | 6.068 | 6.139 | 5.799 | 6.131 | 1,420,591 | -0.04(-0.64%) |
Nov 19, 2009 | 6.416 | 6.416 | 6.100 | 6.171 | 1,310,033 | -0.27(-4.18%) |
Nov 18, 2009 | 6.424 | 6.495 | 6.345 | 6.440 | 1,162,773 | -0.06(-0.85%) |
Nov 17, 2009 | 6.440 | 6.495 | 6.313 | 6.495 | 1,409,493 | +0.08(+1.23%) |
Nov 16, 2009 | 6.376 | 6.456 | 6.321 | 6.416 | 2,961,055 | +0.21(+3.31%) |
Nov 13, 2009 | 6.179 | 6.234 | 6.084 | 6.210 | 1,468,377 | +0.05(+0.77%) |
Nov 12, 2009 | 6.202 | 6.250 | 6.013 | 6.163 | 2,902,165 | +0.03(+0.52%) |
Nov 11, 2009 | 6.179 | 6.210 | 6.028 | 6.131 | 853,249 | +0.00(+0.00%) |
Nov 10, 2009 | 6.084 | 6.155 | 6.036 | 6.131 | 1,012,069 | +0.05(+0.78%) |
Nov 09, 2009 | 6.107 | 6.147 | 6.036 | 6.084 | 1,861,507 | +0.06(+1.05%) |
Nov 06, 2009 | 5.846 | 6.107 | 5.751 | 6.020 | 1,359,448 | +0.15(+2.56%) |
Nov 05, 2009 | 5.712 | 5.949 | 5.641 | 5.870 | 1,035,501 | +0.26(+4.65%) |
Nov 04, 2009 | 5.601 | 5.838 | 5.601 | 5.609 | 2,884,401 | +0.07(+1.29%) |
Nov 03, 2009 | 5.277 | 5.609 | 5.261 | 5.538 | 2,576,265 | +0.13(+2.49%) |