Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.994 | 6.994 | 6.499 | 6.554 | 414,654 | -0.41(-5.87%) |
Jan 28, 2010 | 7.355 | 7.379 | 6.750 | 6.963 | 413,220 | -0.38(-5.14%) |
Jan 27, 2010 | 7.245 | 7.355 | 7.135 | 7.340 | 348,080 | +0.03(+0.43%) |
Jan 26, 2010 | 7.261 | 7.352 | 7.018 | 7.308 | 537,234 | -0.01(-0.11%) |
Jan 25, 2010 | 7.175 | 7.363 | 6.978 | 7.316 | 342,726 | +0.22(+3.10%) |
Jan 22, 2010 | 7.615 | 7.630 | 6.994 | 7.096 | 1,113,465 | -0.75(-9.61%) |
Jan 21, 2010 | 7.874 | 8.126 | 7.819 | 7.851 | 638,402 | -0.02(-0.30%) |
Jan 20, 2010 | 8.055 | 8.102 | 7.756 | 7.874 | 453,046 | -0.11(-1.38%) |
Jan 19, 2010 | 7.851 | 8.063 | 7.756 | 7.984 | 311,331 | +0.13(+1.70%) |
Jan 15, 2010 | 8.165 | 7.851 | 7.851 | 7.851 | 452,765 | -0.28(-3.38%) |
Jan 14, 2010 | 8.165 | 8.353 | 8.102 | 8.126 | 193,541 | -0.10(-1.24%) |
Jan 13, 2010 | 8.251 | 8.275 | 7.976 | 8.228 | 278,291 | +0.05(+0.58%) |
Jan 12, 2010 | 8.330 | 8.487 | 8.126 | 8.181 | 460,599 | -0.27(-3.16%) |
Jan 11, 2010 | 8.440 | 8.503 | 8.408 | 8.448 | 346,761 | +0.05(+0.56%) |
Jan 08, 2010 | 8.283 | 8.463 | 8.275 | 8.401 | 440,888 | +0.06(+0.66%) |
Jan 07, 2010 | 7.921 | 8.408 | 7.733 | 8.346 | 765,687 | +0.43(+5.47%) |
Jan 06, 2010 | 7.740 | 7.976 | 7.709 | 7.913 | 1,892,804 | +0.67(+9.21%) |
Jan 05, 2010 | 7.018 | 7.371 | 6.939 | 7.245 | 1,049,368 | +0.24(+3.48%) |
Jan 04, 2010 | 6.876 | 7.057 | 6.876 | 7.002 | 308,724 | +0.26(+3.85%) |
Dec 31, 2009 | 6.845 | 6.742 | 6.742 | 6.742 | 169,755 | -0.13(-1.83%) |
Dec 30, 2009 | 6.758 | 6.923 | 6.735 | 6.868 | 202,800 | +0.08(+1.16%) |
Dec 29, 2009 | 6.892 | 6.892 | 6.750 | 6.790 | 150,551 | -0.09(-1.26%) |
Dec 28, 2009 | 7.073 | 7.073 | 6.750 | 6.876 | 217,399 | -0.17(-2.45%) |
Dec 24, 2009 | 7.073 | 7.080 | 7.018 | 7.049 | 232,232 | +0.01(+0.11%) |
Dec 23, 2009 | 7.057 | 7.073 | 6.892 | 7.041 | 192,278 | +0.01(+0.11%) |
Dec 22, 2009 | 6.915 | 7.073 | 6.908 | 7.033 | 236,629 | +0.14(+2.05%) |
Dec 21, 2009 | 6.955 | 7.088 | 6.766 | 6.892 | 416,874 | -0.03(-0.45%) |
Dec 18, 2009 | 6.829 | 7.049 | 6.805 | 6.923 | 804,615 | +0.17(+2.56%) |
Dec 17, 2009 | 6.805 | 6.829 | 6.507 | 6.750 | 317,703 | -0.09(-1.38%) |
Dec 16, 2009 | 6.570 | 7.057 | 6.570 | 6.845 | 564,574 | +0.36(+5.58%) |
Dec 15, 2009 | 6.483 | 6.703 | 6.460 | 6.483 | 314,607 | -0.02(-0.36%) |
Dec 14, 2009 | 6.483 | 6.522 | 6.275 | 6.507 | 201,456 | +0.17(+2.60%) |
Dec 11, 2009 | 6.255 | 6.405 | 6.224 | 6.342 | 154,220 | +0.12(+1.89%) |
Dec 10, 2009 | 6.428 | 6.499 | 6.161 | 6.224 | 158,744 | -0.19(-2.94%) |
Dec 09, 2009 | 6.381 | 6.436 | 6.232 | 6.412 | 159,239 | +0.02(+0.37%) |
Dec 08, 2009 | 6.350 | 6.499 | 6.302 | 6.389 | 208,426 | -0.01(-0.12%) |
Dec 07, 2009 | 6.318 | 6.483 | 6.302 | 6.397 | 204,731 | +0.11(+1.75%) |
Dec 04, 2009 | 6.232 | 6.444 | 6.067 | 6.287 | 281,201 | +0.23(+3.76%) |
Dec 03, 2009 | 6.098 | 6.240 | 6.035 | 6.059 | 195,476 | -0.03(-0.52%) |
Dec 02, 2009 | 5.988 | 6.263 | 5.949 | 6.090 | 228,548 | +0.13(+2.11%) |
Dec 01, 2009 | 5.815 | 6.130 | 5.815 | 5.965 | 204,762 | +0.20(+3.55%) |
Nov 30, 2009 | 5.619 | 5.784 | 5.434 | 5.760 | 361,953 | +0.11(+1.95%) |
Nov 27, 2009 | 5.697 | 5.902 | 5.582 | 5.650 | 158,335 | -0.33(-5.52%) |
Nov 25, 2009 | 5.925 | 6.075 | 5.854 | 5.980 | 163,829 | +0.07(+1.20%) |
Nov 24, 2009 | 6.004 | 6.020 | 5.689 | 5.910 | 295,918 | -0.11(-1.83%) |
Nov 23, 2009 | 5.965 | 6.090 | 5.949 | 6.020 | 300,017 | +0.14(+2.41%) |
Nov 20, 2009 | 5.910 | 6.043 | 5.744 | 5.878 | 360,313 | -0.04(-0.66%) |
Nov 19, 2009 | 6.200 | 6.263 | 5.902 | 5.917 | 374,442 | -0.32(-5.16%) |
Nov 18, 2009 | 6.420 | 6.452 | 6.185 | 6.240 | 279,336 | -0.20(-3.05%) |
Nov 17, 2009 | 6.373 | 6.483 | 6.169 | 6.436 | 396,729 | +0.10(+1.61%) |
Nov 16, 2009 | 6.263 | 6.570 | 6.082 | 6.334 | 526,626 | +0.17(+2.68%) |
Nov 13, 2009 | 6.350 | 6.357 | 5.980 | 6.169 | 473,506 | -0.06(-1.01%) |
Nov 12, 2009 | 5.862 | 6.302 | 5.842 | 6.232 | 838,061 | +0.39(+6.59%) |
Nov 11, 2009 | 6.020 | 6.240 | 5.847 | 5.847 | 430,309 | -0.07(-1.20%) |
Nov 10, 2009 | 6.012 | 6.049 | 5.894 | 5.917 | 316,163 | -0.08(-1.31%) |
Nov 09, 2009 | 5.485 | 6.105 | 5.312 | 5.996 | 887,566 | +0.59(+10.90%) |
Nov 06, 2009 | 5.485 | 5.729 | 5.383 | 5.407 | 210,889 | -0.12(-2.13%) |
Nov 05, 2009 | 5.061 | 5.564 | 5.045 | 5.524 | 378,954 | +0.51(+10.19%) |
Nov 04, 2009 | 5.155 | 5.407 | 4.990 | 5.014 | 199,597 | -0.09(-1.85%) |
Nov 03, 2009 | 5.155 | 5.187 | 4.817 | 5.108 | 400,827 | -0.09(-1.66%) |