Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.229 | 7.379 | 7.111 | 7.379 | 49,560 | +0.18(+2.52%) |
Jan 28, 2010 | 7.135 | 7.293 | 7.071 | 7.198 | 33,263 | +0.09(+1.22%) |
Jan 27, 2010 | 6.953 | 7.206 | 6.949 | 7.111 | 56,669 | +0.19(+2.74%) |
Jan 26, 2010 | 7.221 | 7.372 | 6.921 | 6.921 | 77,155 | -0.32(-4.37%) |
Jan 25, 2010 | 7.387 | 7.387 | 7.142 | 7.237 | 42,450 | -0.07(-0.97%) |
Jan 22, 2010 | 7.387 | 7.537 | 7.237 | 7.308 | 26,779 | -0.05(-0.64%) |
Jan 21, 2010 | 7.379 | 7.585 | 7.277 | 7.356 | 71,867 | +0.02(+0.22%) |
Jan 20, 2010 | 7.624 | 7.624 | 7.182 | 7.340 | 21,891 | -0.34(-4.42%) |
Jan 19, 2010 | 7.308 | 7.695 | 7.127 | 7.680 | 48,160 | +0.39(+5.31%) |
Jan 15, 2010 | 7.332 | 7.293 | 7.293 | 7.293 | 85,306 | +0.01(+0.11%) |
Jan 14, 2010 | 6.305 | 7.332 | 6.171 | 7.285 | 198,618 | +0.96(+15.25%) |
Jan 13, 2010 | 6.360 | 6.400 | 6.242 | 6.321 | 16,563 | -0.04(-0.62%) |
Jan 12, 2010 | 6.297 | 6.471 | 6.258 | 6.360 | 26,688 | -0.03(-0.49%) |
Jan 11, 2010 | 6.289 | 6.455 | 6.139 | 6.392 | 52,821 | +0.14(+2.28%) |
Jan 08, 2010 | 6.084 | 6.250 | 6.084 | 6.250 | 21,798 | +0.15(+2.46%) |
Jan 07, 2010 | 6.052 | 6.226 | 6.052 | 6.100 | 17,051 | +0.06(+0.92%) |
Jan 06, 2010 | 6.013 | 6.115 | 5.949 | 6.044 | 37,269 | +0.02(+0.39%) |
Jan 05, 2010 | 6.289 | 6.289 | 5.934 | 6.021 | 30,688 | -0.30(-4.75%) |
Jan 04, 2010 | 6.210 | 6.321 | 6.123 | 6.321 | 34,994 | +0.23(+3.76%) |
Dec 31, 2009 | 5.941 | 6.092 | 6.092 | 6.092 | 62,524 | +0.17(+2.80%) |
Dec 30, 2009 | 5.843 | 5.926 | 5.815 | 5.926 | 36,214 | +0.06(+1.08%) |
Dec 29, 2009 | 5.926 | 5.926 | 5.807 | 5.862 | 20,609 | -0.02(-0.40%) |
Dec 28, 2009 | 5.728 | 5.918 | 5.728 | 5.886 | 30,040 | +0.10(+1.78%) |
Dec 24, 2009 | 5.839 | 5.862 | 5.712 | 5.783 | 14,426 | -0.04(-0.68%) |
Dec 23, 2009 | 5.728 | 5.913 | 5.712 | 5.823 | 84,176 | +0.09(+1.66%) |
Dec 22, 2009 | 5.926 | 5.989 | 5.704 | 5.728 | 58,676 | -0.37(-6.09%) |
Dec 21, 2009 | 5.807 | 6.139 | 5.807 | 6.100 | 31,676 | +0.33(+5.75%) |
Dec 18, 2009 | 6.076 | 6.194 | 5.697 | 5.768 | 117,172 | -0.24(-3.95%) |
Dec 17, 2009 | 5.878 | 6.194 | 5.878 | 6.005 | 32,058 | +0.09(+1.47%) |
Dec 16, 2009 | 6.139 | 6.313 | 5.886 | 5.918 | 26,803 | -0.13(-2.22%) |
Dec 15, 2009 | 6.171 | 6.281 | 6.052 | 6.052 | 31,153 | -0.14(-2.30%) |
Dec 14, 2009 | 6.197 | 6.321 | 6.045 | 6.194 | 19,919 | +0.20(+3.29%) |
Dec 11, 2009 | 5.973 | 6.052 | 5.855 | 5.997 | 11,165 | +0.06(+0.93%) |
Dec 10, 2009 | 6.084 | 6.084 | 5.918 | 5.941 | 30,605 | -0.12(-1.96%) |
Dec 09, 2009 | 6.036 | 6.123 | 5.926 | 6.060 | 19,263 | +0.05(+0.79%) |
Dec 08, 2009 | 6.495 | 6.495 | 6.005 | 6.013 | 14,865 | -0.16(-2.56%) |
Dec 07, 2009 | 6.250 | 6.261 | 5.997 | 6.171 | 14,881 | -0.04(-0.64%) |
Dec 04, 2009 | 6.273 | 6.329 | 5.531 | 6.210 | 26,370 | +0.11(+1.81%) |
Dec 03, 2009 | 6.250 | 6.258 | 6.084 | 6.100 | 16,015 | -0.13(-2.15%) |
Dec 02, 2009 | 6.305 | 6.535 | 6.147 | 6.234 | 12,955 | +0.05(+0.77%) |
Dec 01, 2009 | 6.155 | 6.281 | 5.941 | 6.186 | 16,838 | +0.13(+2.09%) |
Nov 30, 2009 | 5.949 | 6.232 | 5.728 | 6.060 | 34,087 | +0.13(+2.13%) |
Nov 27, 2009 | 6.084 | 6.329 | 5.934 | 5.934 | 20,215 | -0.32(-5.18%) |
Nov 25, 2009 | 6.447 | 6.526 | 6.258 | 6.258 | 5,732 | -0.13(-2.10%) |
Nov 24, 2009 | 6.439 | 6.534 | 6.131 | 6.392 | 24,284 | -0.02(-0.37%) |
Nov 23, 2009 | 6.463 | 6.629 | 6.321 | 6.416 | 21,767 | +0.09(+1.50%) |
Nov 20, 2009 | 6.171 | 6.581 | 6.084 | 6.321 | 32,688 | +0.07(+1.14%) |
Nov 19, 2009 | 6.534 | 6.542 | 6.171 | 6.250 | 40,991 | -0.36(-5.38%) |
Nov 18, 2009 | 6.629 | 6.716 | 6.159 | 6.605 | 22,939 | -0.04(-0.59%) |
Nov 17, 2009 | 6.281 | 6.692 | 6.250 | 6.645 | 28,833 | +0.30(+4.73%) |
Nov 16, 2009 | 6.028 | 6.708 | 6.028 | 6.344 | 38,860 | +0.42(+7.07%) |
Nov 13, 2009 | 5.934 | 6.163 | 5.737 | 5.926 | 39,986 | -0.16(-2.60%) |
Nov 12, 2009 | 6.408 | 6.526 | 6.076 | 6.084 | 38,447 | -0.23(-3.63%) |
Nov 11, 2009 | 6.313 | 6.463 | 6.242 | 6.313 | 24,025 | +0.10(+1.65%) |
Nov 10, 2009 | 6.329 | 6.526 | 5.886 | 6.210 | 46,118 | -0.12(-1.87%) |
Nov 09, 2009 | 6.716 | 6.763 | 6.226 | 6.329 | 70,501 | -0.32(-4.87%) |
Nov 06, 2009 | 6.676 | 6.787 | 6.534 | 6.653 | 13,565 | -0.13(-1.86%) |
Nov 05, 2009 | 6.874 | 6.874 | 6.605 | 6.779 | 43,187 | +0.46(+7.25%) |
Nov 04, 2009 | 6.668 | 6.716 | 6.321 | 6.321 | 33,707 | -0.32(-4.76%) |
Nov 03, 2009 | 6.795 | 6.795 | 6.479 | 6.637 | 27,224 | -0.23(-3.34%) |