Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.867 | 6.895 | 6.838 | 6.853 | 54,163 | -0.03(-0.51%) |
Jan 28, 2010 | 6.886 | 6.914 | 6.862 | 6.888 | 19,779 | +0.04(+0.65%) |
Jan 27, 2010 | 6.834 | 6.871 | 6.824 | 6.843 | 40,987 | +0.01(+0.14%) |
Jan 26, 2010 | 6.810 | 6.871 | 6.806 | 6.834 | 34,946 | -0.00(-0.07%) |
Jan 25, 2010 | 6.834 | 6.876 | 6.810 | 6.838 | 38,943 | -0.00(-0.07%) |
Jan 22, 2010 | 6.838 | 6.867 | 6.838 | 6.843 | 35,826 | -0.00(-0.07%) |
Jan 21, 2010 | 6.843 | 6.871 | 6.827 | 6.848 | 25,470 | -0.01(-0.10%) |
Jan 20, 2010 | 6.876 | 6.876 | 6.843 | 6.855 | 28,171 | -0.01(-0.18%) |
Jan 19, 2010 | 6.862 | 6.886 | 6.843 | 6.867 | 35,565 | +0.01(+0.21%) |
Jan 15, 2010 | 6.834 | 6.853 | 6.853 | 6.853 | 76,385 | +0.04(+0.55%) |
Jan 14, 2010 | 6.754 | 6.815 | 6.754 | 6.815 | 34,948 | +0.04(+0.63%) |
Jan 13, 2010 | 6.758 | 6.782 | 6.749 | 6.773 | 29,351 | +0.02(+0.23%) |
Jan 12, 2010 | 6.724 | 6.757 | 6.692 | 6.757 | 44,816 | +0.01(+0.21%) |
Jan 11, 2010 | 6.738 | 6.748 | 6.687 | 6.743 | 21,126 | +0.01(+0.21%) |
Jan 08, 2010 | 6.781 | 6.781 | 6.457 | 6.729 | 152,153 | -0.07(-1.03%) |
Jan 07, 2010 | 6.785 | 6.813 | 6.767 | 6.799 | 55,446 | +0.01(+0.14%) |
Jan 06, 2010 | 6.781 | 6.799 | 6.748 | 6.790 | 44,814 | +0.03(+0.45%) |
Jan 05, 2010 | 6.767 | 6.790 | 6.748 | 6.760 | 21,314 | -0.03(-0.38%) |
Jan 04, 2010 | 6.790 | 6.807 | 6.753 | 6.785 | 19,530 | -0.01(-0.14%) |
Dec 31, 2009 | 6.790 | 6.795 | 6.795 | 6.795 | 37,772 | +0.05(+0.69%) |
Dec 30, 2009 | 6.776 | 6.813 | 6.748 | 6.748 | 79,223 | -0.02(-0.35%) |
Dec 29, 2009 | 6.870 | 6.870 | 6.771 | 6.771 | 51,745 | -0.09(-1.36%) |
Dec 28, 2009 | 6.912 | 6.945 | 6.842 | 6.865 | 35,416 | -0.05(-0.75%) |
Dec 24, 2009 | 6.865 | 6.917 | 6.865 | 6.917 | 10,386 | +0.03(+0.48%) |
Dec 23, 2009 | 6.851 | 6.888 | 6.851 | 6.884 | 11,679 | +0.04(+0.55%) |
Dec 22, 2009 | 6.837 | 6.860 | 6.776 | 6.846 | 33,845 | +0.05(+0.69%) |
Dec 21, 2009 | 6.926 | 7.038 | 6.776 | 6.799 | 94,846 | -0.13(-1.83%) |
Dec 18, 2009 | 6.753 | 6.987 | 6.753 | 6.926 | 115,109 | +0.18(+2.71%) |
Dec 17, 2009 | 6.701 | 6.748 | 6.665 | 6.743 | 27,187 | +0.04(+0.63%) |
Dec 16, 2009 | 6.682 | 6.706 | 6.631 | 6.701 | 27,528 | +0.04(+0.55%) |
Dec 15, 2009 | 6.724 | 6.734 | 6.607 | 6.664 | 77,251 | -0.06(-0.89%) |
Dec 14, 2009 | 6.846 | 6.846 | 6.654 | 6.724 | 121,944 | -0.11(-1.58%) |
Dec 11, 2009 | 6.842 | 6.865 | 6.832 | 6.832 | 20,185 | -0.04(-0.61%) |
Dec 10, 2009 | 6.893 | 6.926 | 6.874 | 6.874 | 32,170 | -0.03(-0.47%) |
Dec 09, 2009 | 6.982 | 6.987 | 6.907 | 6.907 | 30,535 | -0.06(-0.81%) |
Dec 08, 2009 | 6.935 | 7.018 | 6.931 | 6.963 | 78,487 | -0.01(-0.13%) |
Dec 07, 2009 | 7.010 | 7.022 | 6.963 | 6.973 | 16,487 | -0.03(-0.47%) |
Dec 04, 2009 | 7.029 | 7.050 | 7.001 | 7.006 | 39,024 | -0.01(-0.20%) |
Dec 03, 2009 | 7.076 | 7.076 | 6.963 | 7.020 | 34,058 | -0.00(-0.07%) |
Dec 02, 2009 | 7.010 | 7.029 | 6.959 | 7.024 | 15,367 | +0.01(+0.20%) |
Dec 01, 2009 | 7.034 | 7.034 | 6.985 | 7.010 | 19,579 | +0.04(+0.61%) |
Nov 30, 2009 | 7.001 | 7.150 | 6.968 | 6.968 | 47,294 | +0.01(+0.20%) |
Nov 27, 2009 | 6.949 | 7.029 | 6.927 | 6.954 | 46,587 | +0.00(+0.02%) |
Nov 25, 2009 | 6.977 | 7.029 | 6.935 | 6.953 | 13,371 | -0.02(-0.35%) |
Nov 24, 2009 | 6.982 | 6.982 | 6.954 | 6.977 | 7,535 | +0.00(+0.00%) |
Nov 23, 2009 | 7.001 | 7.020 | 6.893 | 6.977 | 57,119 | -0.03(-0.40%) |
Nov 20, 2009 | 7.006 | 7.010 | 6.949 | 7.006 | 43,623 | +0.01(+0.13%) |
Nov 19, 2009 | 6.959 | 6.996 | 6.959 | 6.996 | 40,522 | +0.04(+0.61%) |
Nov 18, 2009 | 6.940 | 6.996 | 6.931 | 6.954 | 35,066 | +0.02(+0.34%) |
Nov 17, 2009 | 6.963 | 6.982 | 6.931 | 6.931 | 67,665 | -0.02(-0.27%) |
Nov 16, 2009 | 6.968 | 6.973 | 6.926 | 6.949 | 61,009 | +0.03(+0.47%) |
Nov 13, 2009 | 6.959 | 6.977 | 6.917 | 6.917 | 101,814 | -0.04(-0.61%) |
Nov 12, 2009 | 6.940 | 6.959 | 6.912 | 6.959 | 25,266 | +0.00(+0.00%) |
Nov 11, 2009 | 6.959 | 6.987 | 6.893 | 6.959 | 130,224 | +0.02(+0.34%) |
Nov 10, 2009 | 6.982 | 7.038 | 6.931 | 6.935 | 360,926 | -0.04(-0.61%) |
Nov 09, 2009 | 7.029 | 7.085 | 6.940 | 6.977 | 165,478 | -0.04(-0.60%) |
Nov 06, 2009 | 6.963 | 7.052 | 6.963 | 7.020 | 145,220 | +0.04(+0.60%) |
Nov 05, 2009 | 6.963 | 7.081 | 6.959 | 6.977 | 68,841 | -0.02(-0.27%) |
Nov 04, 2009 | 7.006 | 7.052 | 6.921 | 6.996 | 75,136 | +0.07(+1.01%) |
Nov 03, 2009 | 6.912 | 6.966 | 6.912 | 6.926 | 13,405 | +0.00(+0.00%) |