Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.856 | 7.000 | 6.803 | 6.893 | 2,564,328 | +0.05(+0.79%) |
Jan 28, 2010 | 6.833 | 6.881 | 6.776 | 6.839 | 1,656,114 | +0.03(+0.42%) |
Jan 27, 2010 | 6.833 | 6.878 | 6.765 | 6.810 | 2,805,405 | -0.05(-0.70%) |
Jan 26, 2010 | 6.904 | 6.904 | 6.768 | 6.858 | 2,736,424 | -0.06(-0.82%) |
Jan 25, 2010 | 6.998 | 6.998 | 6.847 | 6.915 | 2,261,016 | -0.04(-0.53%) |
Jan 22, 2010 | 7.088 | 7.108 | 6.949 | 6.952 | 2,697,899 | -0.14(-2.00%) |
Jan 21, 2010 | 7.131 | 7.176 | 7.066 | 7.094 | 1,687,686 | -0.02(-0.28%) |
Jan 20, 2010 | 7.100 | 7.128 | 7.023 | 7.114 | 1,333,831 | +0.01(+0.08%) |
Jan 19, 2010 | 7.077 | 7.148 | 7.051 | 7.108 | 1,640,008 | +0.02(+0.24%) |
Jan 15, 2010 | 7.105 | 7.091 | 7.091 | 7.091 | 2,760,783 | -0.04(-0.52%) |
Jan 14, 2010 | 7.097 | 7.142 | 7.068 | 7.128 | 1,281,413 | +0.01(+0.08%) |
Jan 13, 2010 | 7.057 | 7.134 | 7.057 | 7.122 | 1,352,840 | +0.08(+1.17%) |
Jan 12, 2010 | 7.015 | 7.103 | 6.983 | 7.040 | 885,121 | +0.03(+0.36%) |
Jan 11, 2010 | 7.083 | 7.111 | 7.009 | 7.015 | 1,536,601 | -0.03(-0.44%) |
Jan 08, 2010 | 7.026 | 7.046 | 6.978 | 7.046 | 886,675 | +0.01(+0.12%) |
Jan 07, 2010 | 6.918 | 7.094 | 6.895 | 7.037 | 3,453,344 | +0.09(+1.35%) |
Jan 06, 2010 | 6.873 | 6.949 | 6.853 | 6.944 | 2,092,236 | +0.08(+1.12%) |
Jan 05, 2010 | 6.827 | 6.890 | 6.771 | 6.867 | 2,058,573 | +0.08(+1.13%) |
Jan 04, 2010 | 6.751 | 6.793 | 6.739 | 6.790 | 1,225,398 | +0.05(+0.72%) |
Dec 31, 2009 | 6.790 | 6.742 | 6.742 | 6.742 | 2,306,174 | -0.03(-0.50%) |
Dec 30, 2009 | 6.788 | 6.830 | 6.748 | 6.776 | 1,163,461 | -0.02(-0.25%) |
Dec 29, 2009 | 6.813 | 6.870 | 6.773 | 6.793 | 1,526,909 | -0.03(-0.42%) |
Dec 28, 2009 | 6.807 | 6.839 | 6.773 | 6.822 | 1,398,382 | +0.02(+0.29%) |
Dec 24, 2009 | 6.799 | 6.804 | 6.773 | 6.802 | 319,773 | +0.03(+0.38%) |
Dec 23, 2009 | 6.802 | 6.816 | 6.756 | 6.776 | 2,242,334 | -0.04(-0.54%) |
Dec 22, 2009 | 6.739 | 6.813 | 6.685 | 6.813 | 2,168,113 | +0.07(+0.97%) |
Dec 21, 2009 | 6.759 | 6.810 | 6.708 | 6.748 | 1,512,760 | +0.03(+0.38%) |
Dec 18, 2009 | 6.694 | 6.722 | 6.660 | 6.722 | 2,155,004 | +0.05(+0.72%) |
Dec 17, 2009 | 6.731 | 6.734 | 6.654 | 6.674 | 1,485,466 | -0.07(-1.05%) |
Dec 16, 2009 | 6.725 | 6.785 | 6.708 | 6.745 | 2,606,776 | +0.04(+0.55%) |
Dec 15, 2009 | 6.646 | 6.708 | 6.603 | 6.708 | 2,706,071 | +0.07(+0.98%) |
Dec 14, 2009 | 6.612 | 6.647 | 6.609 | 6.643 | 1,341,591 | +0.03(+0.47%) |
Dec 11, 2009 | 6.538 | 6.612 | 6.509 | 6.612 | 1,416,697 | +0.09(+1.44%) |
Dec 10, 2009 | 6.490 | 6.541 | 6.478 | 6.518 | 1,234,962 | +0.07(+1.01%) |
Dec 09, 2009 | 6.541 | 6.555 | 6.453 | 6.453 | 1,447,596 | -0.07(-1.09%) |
Dec 08, 2009 | 6.526 | 6.566 | 6.456 | 6.524 | 1,349,777 | -0.03(-0.48%) |
Dec 07, 2009 | 6.592 | 6.606 | 6.524 | 6.555 | 2,016,295 | -0.01(-0.17%) |
Dec 04, 2009 | 6.595 | 6.637 | 6.531 | 6.566 | 2,662,876 | -0.00(-0.04%) |
Dec 03, 2009 | 6.544 | 6.620 | 6.529 | 6.569 | 2,277,667 | +0.02(+0.30%) |
Dec 02, 2009 | 6.518 | 6.563 | 6.495 | 6.549 | 2,538,666 | +0.00(+0.04%) |
Dec 01, 2009 | 6.498 | 6.551 | 6.473 | 6.546 | 1,906,794 | +0.05(+0.79%) |
Nov 30, 2009 | 6.464 | 6.535 | 6.464 | 6.495 | 2,314,882 | +0.02(+0.26%) |
Nov 27, 2009 | 6.456 | 6.529 | 6.421 | 6.478 | 588,240 | -0.06(-0.87%) |
Nov 25, 2009 | 6.575 | 6.575 | 6.498 | 6.535 | 1,924,164 | -0.01(-0.13%) |
Nov 24, 2009 | 6.597 | 6.597 | 6.490 | 6.544 | 1,623,900 | -0.04(-0.60%) |
Nov 23, 2009 | 6.569 | 6.666 | 6.541 | 6.583 | 1,703,418 | +0.05(+0.69%) |
Nov 20, 2009 | 6.518 | 6.640 | 6.498 | 6.538 | 2,134,183 | +0.01(+0.09%) |
Nov 19, 2009 | 6.518 | 6.538 | 6.436 | 6.532 | 1,824,171 | +0.01(+0.13%) |
Nov 18, 2009 | 6.498 | 6.555 | 6.495 | 6.524 | 1,565,118 | +0.02(+0.26%) |
Nov 17, 2009 | 6.464 | 6.549 | 6.461 | 6.507 | 1,752,343 | +0.03(+0.39%) |
Nov 16, 2009 | 6.387 | 6.535 | 6.376 | 6.481 | 3,369,244 | +0.11(+1.78%) |
Nov 13, 2009 | 6.251 | 6.368 | 6.229 | 6.368 | 3,205,454 | +0.08(+1.31%) |
Nov 12, 2009 | 6.322 | 6.402 | 6.214 | 6.285 | 5,566,619 | -0.09(-1.34%) |
Nov 11, 2009 | 6.387 | 6.427 | 6.214 | 6.370 | 13,201,002 | -0.40(-5.91%) |
Nov 10, 2009 | 6.799 | 6.870 | 6.753 | 6.771 | 2,714,286 | -0.05(-0.79%) |
Nov 09, 2009 | 6.765 | 6.824 | 6.765 | 6.824 | 1,065,960 | +0.06(+0.84%) |
Nov 06, 2009 | 6.742 | 6.813 | 6.711 | 6.768 | 1,688,719 | +0.00(+0.00%) |
Nov 05, 2009 | 6.705 | 6.768 | 6.671 | 6.768 | 1,825,838 | +0.11(+1.62%) |
Nov 04, 2009 | 6.646 | 6.702 | 6.597 | 6.660 | 1,758,214 | +0.02(+0.30%) |
Nov 03, 2009 | 6.609 | 6.643 | 6.504 | 6.640 | 2,420,580 | +0.03(+0.43%) |