Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.340 | 6.573 | 6.338 | 6.487 | 95,498 | +0.17(+2.64%) |
Jan 28, 2010 | 6.525 | 6.525 | 6.315 | 6.320 | 47,058 | -0.13(-1.96%) |
Jan 27, 2010 | 6.532 | 6.679 | 6.348 | 6.446 | 86,285 | -0.26(-3.81%) |
Jan 26, 2010 | 6.570 | 6.719 | 6.542 | 6.702 | 72,584 | +0.13(+2.04%) |
Jan 25, 2010 | 6.573 | 6.643 | 6.568 | 6.568 | 80,181 | -0.04(-0.61%) |
Jan 22, 2010 | 6.580 | 6.608 | 6.517 | 6.608 | 41,381 | +0.07(+1.12%) |
Jan 21, 2010 | 6.623 | 6.653 | 6.517 | 6.535 | 61,472 | -0.01(-0.19%) |
Jan 20, 2010 | 6.459 | 6.568 | 6.441 | 6.547 | 71,618 | +0.07(+1.09%) |
Jan 19, 2010 | 6.457 | 6.555 | 6.441 | 6.477 | 87,426 | +0.02(+0.31%) |
Jan 15, 2010 | 6.467 | 6.457 | 6.457 | 6.457 | 83,530 | -0.06(-0.93%) |
Jan 14, 2010 | 6.517 | 6.557 | 6.441 | 6.517 | 32,165 | +0.05(+0.74%) |
Jan 13, 2010 | 6.383 | 6.492 | 6.383 | 6.469 | 75,708 | +0.08(+1.18%) |
Jan 12, 2010 | 6.431 | 6.550 | 6.386 | 6.393 | 58,966 | -0.03(-0.43%) |
Jan 11, 2010 | 6.234 | 6.545 | 6.234 | 6.421 | 72,651 | +0.14(+2.29%) |
Jan 08, 2010 | 6.214 | 6.315 | 6.183 | 6.277 | 77,370 | +0.10(+1.68%) |
Jan 07, 2010 | 6.136 | 6.184 | 6.113 | 6.174 | 74,560 | +0.12(+2.00%) |
Jan 06, 2010 | 6.062 | 6.121 | 6.045 | 6.052 | 61,108 | +0.02(+0.25%) |
Jan 05, 2010 | 6.009 | 6.057 | 5.997 | 6.037 | 35,835 | +0.09(+1.49%) |
Jan 04, 2010 | 5.805 | 6.014 | 5.805 | 5.949 | 42,438 | +0.15(+2.57%) |
Dec 31, 2009 | 5.749 | 5.800 | 5.800 | 5.800 | 47,901 | +0.03(+0.53%) |
Dec 30, 2009 | 5.757 | 5.807 | 5.686 | 5.769 | 55,545 | +0.01(+0.22%) |
Dec 29, 2009 | 5.686 | 5.757 | 5.684 | 5.757 | 51,468 | +0.04(+0.71%) |
Dec 28, 2009 | 5.754 | 5.759 | 5.636 | 5.716 | 88,281 | -0.06(-0.96%) |
Dec 24, 2009 | 5.767 | 5.800 | 5.724 | 5.772 | 48,748 | +0.01(+0.13%) |
Dec 23, 2009 | 5.716 | 5.772 | 5.684 | 5.764 | 44,433 | -0.01(-0.13%) |
Dec 22, 2009 | 5.709 | 5.812 | 5.681 | 5.772 | 41,836 | +0.02(+0.40%) |
Dec 21, 2009 | 5.557 | 5.749 | 5.557 | 5.749 | 114,896 | +0.28(+5.13%) |
Dec 18, 2009 | 5.873 | 5.873 | 5.469 | 5.469 | 194,048 | -0.38(-6.52%) |
Dec 17, 2009 | 6.022 | 6.022 | 5.848 | 5.850 | 117,299 | +0.07(+1.22%) |
Dec 16, 2009 | 5.734 | 5.790 | 5.684 | 5.780 | 63,063 | +0.06(+1.06%) |
Dec 15, 2009 | 5.560 | 5.719 | 5.560 | 5.719 | 76,151 | +0.12(+2.21%) |
Dec 14, 2009 | 5.582 | 5.618 | 5.540 | 5.595 | 247,500 | -0.12(-2.16%) |
Dec 11, 2009 | 5.893 | 5.916 | 5.719 | 5.719 | 101,638 | -0.16(-2.71%) |
Dec 10, 2009 | 5.964 | 5.964 | 5.861 | 5.878 | 32,660 | -0.01(-0.17%) |
Dec 09, 2009 | 5.903 | 6.025 | 5.865 | 5.888 | 55,759 | -0.07(-1.10%) |
Dec 08, 2009 | 5.936 | 5.954 | 5.908 | 5.954 | 19,081 | +0.01(+0.17%) |
Dec 07, 2009 | 5.987 | 5.999 | 5.870 | 5.944 | 52,236 | -0.04(-0.72%) |
Dec 04, 2009 | 5.961 | 6.047 | 5.961 | 5.987 | 32,964 | +0.01(+0.13%) |
Dec 03, 2009 | 6.075 | 6.075 | 5.936 | 5.979 | 59,599 | -0.02(-0.34%) |
Dec 02, 2009 | 6.088 | 6.088 | 5.911 | 5.999 | 70,565 | -0.06(-1.04%) |
Dec 01, 2009 | 5.984 | 6.073 | 5.931 | 6.062 | 155,525 | +0.13(+2.17%) |
Nov 30, 2009 | 5.964 | 6.055 | 5.822 | 5.934 | 98,930 | -0.08(-1.28%) |
Nov 27, 2009 | 5.964 | 6.018 | 5.964 | 6.011 | 27,711 | -0.05(-0.85%) |
Nov 25, 2009 | 6.055 | 6.075 | 5.997 | 6.062 | 24,588 | +0.07(+1.14%) |
Nov 24, 2009 | 6.075 | 6.075 | 5.926 | 5.994 | 35,561 | -0.07(-1.13%) |
Nov 23, 2009 | 5.911 | 6.095 | 5.911 | 6.062 | 48,297 | +0.14(+2.35%) |
Nov 20, 2009 | 5.941 | 6.030 | 5.888 | 5.924 | 31,389 | +0.03(+0.47%) |
Nov 19, 2009 | 5.911 | 6.038 | 5.835 | 5.896 | 64,104 | -0.04(-0.68%) |
Nov 18, 2009 | 6.055 | 6.055 | 5.930 | 5.936 | 45,914 | -0.02(-0.34%) |
Nov 17, 2009 | 5.908 | 5.956 | 5.810 | 5.956 | 89,140 | +0.07(+1.20%) |
Nov 16, 2009 | 5.699 | 5.908 | 5.562 | 5.886 | 205,117 | +0.14(+2.37%) |
Nov 13, 2009 | 5.858 | 5.977 | 5.709 | 5.749 | 101,365 | +0.02(+0.31%) |
Nov 12, 2009 | 5.686 | 5.863 | 5.565 | 5.732 | 78,922 | +0.01(+0.22%) |
Nov 11, 2009 | 5.918 | 6.017 | 5.719 | 5.719 | 133,395 | -0.20(-3.37%) |
Nov 10, 2009 | 5.805 | 5.924 | 5.724 | 5.918 | 58,348 | +0.08(+1.30%) |
Nov 09, 2009 | 5.721 | 5.868 | 5.721 | 5.843 | 54,077 | +0.13(+2.25%) |
Nov 06, 2009 | 5.684 | 5.850 | 5.560 | 5.714 | 114,124 | -0.01(-0.09%) |
Nov 05, 2009 | 5.648 | 5.873 | 4.676 | 5.719 | 217,068 | -0.08(-1.35%) |
Nov 04, 2009 | 5.812 | 5.936 | 5.770 | 5.797 | 131,594 | -0.08(-1.29%) |
Nov 03, 2009 | 5.547 | 5.961 | 5.499 | 5.873 | 221,910 | +0.27(+4.73%) |