Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.297 | 7.443 | 7.169 | 7.425 | 16,736 | +0.20(+2.78%) |
Jan 28, 2010 | 7.398 | 7.398 | 7.187 | 7.224 | 14,821 | -0.14(-1.86%) |
Jan 27, 2010 | 6.968 | 7.388 | 6.913 | 7.361 | 9,615 | +0.33(+4.68%) |
Jan 26, 2010 | 7.069 | 7.169 | 6.968 | 7.032 | 9,449 | -0.03(-0.39%) |
Jan 25, 2010 | 6.402 | 7.334 | 6.402 | 7.060 | 22,312 | +0.67(+10.43%) |
Jan 22, 2010 | 6.283 | 6.840 | 6.283 | 6.393 | 12,297 | +0.12(+1.89%) |
Jan 21, 2010 | 6.731 | 6.822 | 6.238 | 6.274 | 20,401 | -0.42(-6.28%) |
Jan 20, 2010 | 6.639 | 6.767 | 6.639 | 6.694 | 10,459 | -0.03(-0.41%) |
Jan 19, 2010 | 6.329 | 6.749 | 6.329 | 6.722 | 14,207 | +0.43(+6.82%) |
Jan 15, 2010 | 6.439 | 6.292 | 6.292 | 6.292 | 16,971 | -0.11(-1.71%) |
Jan 14, 2010 | 6.329 | 6.439 | 6.292 | 6.402 | 11,068 | +0.08(+1.30%) |
Jan 13, 2010 | 6.265 | 6.512 | 6.192 | 6.320 | 27,925 | +0.10(+1.62%) |
Jan 12, 2010 | 6.329 | 6.393 | 6.201 | 6.219 | 7,150 | -0.16(-2.44%) |
Jan 11, 2010 | 6.000 | 6.439 | 5.982 | 6.375 | 7,445 | +0.43(+7.22%) |
Jan 08, 2010 | 5.955 | 5.982 | 5.936 | 5.945 | 2,408 | -0.03(-0.46%) |
Jan 07, 2010 | 5.927 | 6.119 | 5.799 | 5.973 | 24,436 | +0.03(+0.46%) |
Jan 06, 2010 | 5.790 | 6.146 | 5.744 | 5.945 | 16,774 | +0.15(+2.52%) |
Jan 05, 2010 | 5.617 | 5.891 | 5.617 | 5.799 | 10,422 | +0.18(+3.25%) |
Jan 04, 2010 | 5.397 | 5.635 | 5.334 | 5.617 | 17,016 | +0.32(+6.03%) |
Dec 31, 2009 | 5.516 | 5.297 | 5.297 | 5.297 | 27,264 | -0.23(-4.13%) |
Dec 30, 2009 | 5.197 | 5.767 | 5.197 | 5.525 | 37,359 | +0.31(+5.95%) |
Dec 29, 2009 | 5.032 | 5.233 | 4.986 | 5.215 | 9,126 | +0.18(+3.63%) |
Dec 28, 2009 | 5.014 | 5.078 | 4.977 | 5.032 | 3,974 | +0.05(+1.10%) |
Dec 24, 2009 | 5.078 | 5.078 | 4.786 | 4.977 | 6,718 | -0.12(-2.33%) |
Dec 23, 2009 | 5.087 | 5.142 | 5.032 | 5.096 | 7,116 | +0.05(+1.09%) |
Dec 22, 2009 | 5.023 | 5.087 | 4.968 | 5.041 | 70,534 | +0.03(+0.55%) |
Dec 21, 2009 | 4.996 | 5.023 | 4.996 | 5.014 | 26,532 | +0.04(+0.73%) |
Dec 18, 2009 | 4.923 | 4.977 | 4.868 | 4.977 | 30,416 | +0.12(+2.44%) |
Dec 17, 2009 | 4.904 | 4.932 | 4.849 | 4.859 | 5,474 | -0.07(-1.48%) |
Dec 16, 2009 | 5.078 | 5.096 | 4.868 | 4.932 | 9,907 | -0.07(-1.46%) |
Dec 15, 2009 | 5.242 | 5.251 | 5.005 | 5.005 | 11,825 | -0.25(-4.70%) |
Dec 14, 2009 | 5.169 | 5.343 | 5.169 | 5.251 | 12,044 | +0.11(+2.13%) |
Dec 11, 2009 | 5.251 | 5.251 | 5.133 | 5.142 | 2,608 | -0.05(-0.88%) |
Dec 10, 2009 | 5.388 | 5.407 | 5.187 | 5.187 | 11,884 | -0.17(-3.24%) |
Dec 09, 2009 | 5.288 | 5.388 | 5.288 | 5.361 | 3,668 | +0.06(+1.21%) |
Dec 08, 2009 | 5.215 | 5.343 | 5.206 | 5.297 | 6,017 | +0.05(+0.87%) |
Dec 07, 2009 | 5.215 | 5.251 | 5.078 | 5.251 | 6,241 | +0.02(+0.35%) |
Dec 04, 2009 | 5.251 | 5.251 | 4.968 | 5.233 | 6,627 | +0.26(+5.33%) |
Dec 03, 2009 | 5.251 | 5.324 | 4.968 | 4.968 | 8,946 | -0.26(-5.06%) |
Dec 02, 2009 | 5.105 | 5.279 | 5.069 | 5.233 | 8,121 | +0.16(+3.24%) |
Dec 01, 2009 | 4.968 | 5.160 | 4.941 | 5.069 | 8,615 | +0.16(+3.35%) |
Nov 30, 2009 | 4.886 | 4.950 | 4.813 | 4.904 | 16,424 | +0.01(+0.19%) |
Nov 27, 2009 | 4.886 | 4.913 | 4.886 | 4.895 | 4,166 | -0.06(-1.29%) |
Nov 25, 2009 | 5.014 | 5.050 | 4.959 | 4.959 | 5,413 | -0.05(-0.91%) |
Nov 24, 2009 | 5.041 | 5.041 | 4.959 | 5.005 | 8,277 | -0.05(-0.90%) |
Nov 23, 2009 | 5.041 | 5.114 | 4.959 | 5.050 | 16,268 | +0.02(+0.36%) |
Nov 20, 2009 | 5.032 | 5.105 | 4.959 | 5.032 | 16,291 | -0.03(-0.54%) |
Nov 19, 2009 | 5.105 | 5.251 | 5.060 | 5.060 | 11,813 | -0.07(-1.42%) |
Nov 18, 2009 | 5.407 | 5.407 | 5.114 | 5.133 | 34,708 | -0.26(-4.75%) |
Nov 17, 2009 | 5.461 | 5.480 | 5.388 | 5.388 | 5,676 | -0.08(-1.50%) |
Nov 16, 2009 | 5.306 | 5.480 | 5.242 | 5.471 | 13,577 | +0.20(+3.81%) |
Nov 13, 2009 | 5.169 | 5.270 | 5.187 | 5.270 | 6,820 | +0.10(+1.94%) |
Nov 12, 2009 | 5.224 | 5.352 | 5.142 | 5.169 | 11,554 | -0.07(-1.39%) |
Nov 11, 2009 | 5.187 | 5.251 | 5.005 | 5.242 | 11,993 | +0.16(+3.05%) |
Nov 10, 2009 | 4.849 | 5.169 | 4.849 | 5.087 | 12,373 | +0.19(+3.92%) |
Nov 09, 2009 | 4.822 | 4.895 | 4.767 | 4.895 | 5,371 | +0.11(+2.29%) |
Nov 06, 2009 | 4.703 | 4.786 | 4.621 | 4.786 | 5,559 | +0.04(+0.77%) |
Nov 05, 2009 | 4.694 | 4.758 | 4.658 | 4.749 | 12,011 | +0.12(+2.56%) |
Nov 04, 2009 | 4.712 | 4.712 | 4.594 | 4.630 | 8,864 | -0.04(-0.78%) |
Nov 03, 2009 | 4.393 | 4.667 | 4.375 | 4.667 | 13,411 | +0.26(+5.80%) |