Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.177 | 6.253 | 6.109 | 6.131 | 35,224 | -0.02(-0.37%) |
Jan 28, 2010 | 6.246 | 6.246 | 6.124 | 6.154 | 26,882 | -0.08(-1.23%) |
Jan 27, 2010 | 6.285 | 6.308 | 6.139 | 6.231 | 39,146 | -0.11(-1.81%) |
Jan 26, 2010 | 6.246 | 6.377 | 6.246 | 6.346 | 34,446 | +0.04(+0.61%) |
Jan 25, 2010 | 6.361 | 6.400 | 6.308 | 6.308 | 24,307 | -0.08(-1.32%) |
Jan 22, 2010 | 6.453 | 6.515 | 6.331 | 6.392 | 27,870 | -0.09(-1.42%) |
Jan 21, 2010 | 6.507 | 6.630 | 6.453 | 6.484 | 32,922 | -0.02(-0.35%) |
Jan 20, 2010 | 6.576 | 6.591 | 6.461 | 6.507 | 51,781 | -0.22(-3.30%) |
Jan 19, 2010 | 6.637 | 6.737 | 6.561 | 6.729 | 150,471 | +0.05(+0.80%) |
Jan 15, 2010 | 6.668 | 6.676 | 6.676 | 6.676 | 34,706 | +0.00(+0.00%) |
Jan 14, 2010 | 6.561 | 6.806 | 6.561 | 6.676 | 21,658 | +0.06(+0.93%) |
Jan 13, 2010 | 6.553 | 6.614 | 6.484 | 6.614 | 23,700 | +0.07(+1.05%) |
Jan 12, 2010 | 6.653 | 6.653 | 6.492 | 6.545 | 22,408 | -0.14(-2.06%) |
Jan 11, 2010 | 6.645 | 6.699 | 6.645 | 6.683 | 34,155 | +0.05(+0.69%) |
Jan 08, 2010 | 6.484 | 6.668 | 6.470 | 6.637 | 16,568 | +0.16(+2.49%) |
Jan 07, 2010 | 6.400 | 6.492 | 6.400 | 6.476 | 31,594 | -0.02(-0.35%) |
Jan 06, 2010 | 6.400 | 6.538 | 6.400 | 6.499 | 22,855 | +0.15(+2.42%) |
Jan 05, 2010 | 6.446 | 6.446 | 6.346 | 6.346 | 49,274 | -0.07(-1.15%) |
Jan 04, 2010 | 6.407 | 6.492 | 6.392 | 6.420 | 28,704 | +0.11(+1.78%) |
Dec 31, 2009 | 6.346 | 6.308 | 6.308 | 6.308 | 12,134 | -0.05(-0.72%) |
Dec 30, 2009 | 6.377 | 6.377 | 6.269 | 6.354 | 19,439 | -0.01(-0.12%) |
Dec 29, 2009 | 6.400 | 6.453 | 6.361 | 6.361 | 36,597 | +0.00(+0.00%) |
Dec 28, 2009 | 6.223 | 6.384 | 6.205 | 6.361 | 20,813 | +0.02(+0.39%) |
Dec 24, 2009 | 6.369 | 6.369 | 6.308 | 6.337 | 5,349 | -0.01(-0.14%) |
Dec 23, 2009 | 6.331 | 6.384 | 6.331 | 6.346 | 16,531 | +0.06(+0.98%) |
Dec 22, 2009 | 6.262 | 6.323 | 6.254 | 6.285 | 32,921 | +0.02(+0.24%) |
Dec 21, 2009 | 6.246 | 6.338 | 6.223 | 6.269 | 54,534 | -0.02(-0.24%) |
Dec 18, 2009 | 6.216 | 6.285 | 6.185 | 6.285 | 19,307 | +0.07(+1.11%) |
Dec 17, 2009 | 6.170 | 6.246 | 6.147 | 6.216 | 55,417 | -0.02(-0.25%) |
Dec 16, 2009 | 6.101 | 6.246 | 6.055 | 6.231 | 38,163 | +0.13(+2.14%) |
Dec 15, 2009 | 6.093 | 6.170 | 6.087 | 6.101 | 25,486 | +0.02(+0.25%) |
Dec 14, 2009 | 6.093 | 6.124 | 6.055 | 6.086 | 19,802 | -0.05(-0.87%) |
Dec 11, 2009 | 6.239 | 6.251 | 6.139 | 6.139 | 17,239 | -0.02(-0.25%) |
Dec 10, 2009 | 6.292 | 6.292 | 6.154 | 6.154 | 45,331 | -0.07(-1.18%) |
Dec 09, 2009 | 6.323 | 6.323 | 6.216 | 6.228 | 9,133 | -0.05(-0.78%) |
Dec 08, 2009 | 6.231 | 6.285 | 6.223 | 6.277 | 19,886 | +0.04(+0.61%) |
Dec 07, 2009 | 6.269 | 6.323 | 6.239 | 6.239 | 14,156 | +0.00(+0.00%) |
Dec 04, 2009 | 6.300 | 6.323 | 6.231 | 6.239 | 8,234 | -0.01(-0.12%) |
Dec 03, 2009 | 6.269 | 6.285 | 6.216 | 6.246 | 13,263 | -0.08(-1.33%) |
Dec 02, 2009 | 6.300 | 6.821 | 6.292 | 6.331 | 6,275 | +0.05(+0.73%) |
Dec 01, 2009 | 6.231 | 6.338 | 6.177 | 6.285 | 61,562 | +0.07(+1.11%) |
Nov 30, 2009 | 6.177 | 6.216 | 6.124 | 6.216 | 11,430 | +0.08(+1.37%) |
Nov 27, 2009 | 6.116 | 6.162 | 6.093 | 6.131 | 9,655 | -0.23(-3.61%) |
Nov 25, 2009 | 6.231 | 6.361 | 6.223 | 6.361 | 28,285 | +0.15(+2.34%) |
Nov 24, 2009 | 6.231 | 6.277 | 6.170 | 6.216 | 14,874 | +0.02(+0.37%) |
Nov 23, 2009 | 6.170 | 6.205 | 6.139 | 6.193 | 8,546 | +0.13(+2.15%) |
Nov 20, 2009 | 6.177 | 6.185 | 6.024 | 6.063 | 20,942 | -0.22(-3.54%) |
Nov 19, 2009 | 6.392 | 6.392 | 6.231 | 6.285 | 28,902 | -0.22(-3.42%) |
Nov 18, 2009 | 6.469 | 6.591 | 6.453 | 6.507 | 19,284 | +0.05(+0.71%) |
Nov 17, 2009 | 6.331 | 6.461 | 6.331 | 6.461 | 22,999 | +0.08(+1.20%) |
Nov 16, 2009 | 6.369 | 6.400 | 6.346 | 6.384 | 24,573 | +0.07(+1.09%) |
Nov 13, 2009 | 6.246 | 6.331 | 6.216 | 6.315 | 14,208 | +0.07(+1.10%) |
Nov 12, 2009 | 6.300 | 6.384 | 6.193 | 6.246 | 23,224 | -0.16(-2.51%) |
Nov 11, 2009 | 6.507 | 6.614 | 6.354 | 6.407 | 168,598 | -0.18(-2.79%) |
Nov 10, 2009 | 6.584 | 6.653 | 6.547 | 6.591 | 18,266 | -0.10(-1.49%) |
Nov 09, 2009 | 6.415 | 6.737 | 6.415 | 6.691 | 20,654 | +0.44(+6.99%) |
Nov 06, 2009 | 6.101 | 6.254 | 6.086 | 6.254 | 14,678 | +0.05(+0.74%) |
Nov 05, 2009 | 6.170 | 6.208 | 6.078 | 6.208 | 37,413 | +0.03(+0.50%) |
Nov 04, 2009 | 6.162 | 6.223 | 6.124 | 6.177 | 15,598 | -0.03(-0.49%) |
Nov 03, 2009 | 5.932 | 6.208 | 5.932 | 6.208 | 38,055 | +0.20(+3.32%) |