Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.390 | 6.480 | 6.270 | 6.450 | 100,094 | +0.10(+1.57%) |
Jan 28, 2010 | 6.500 | 6.500 | 6.290 | 6.350 | 102,691 | -0.13(-2.01%) |
Jan 27, 2010 | 6.230 | 6.500 | 6.230 | 6.480 | 65,604 | +0.23(+3.68%) |
Jan 26, 2010 | 6.270 | 6.500 | 6.220 | 6.250 | 94,066 | -0.06(-0.95%) |
Jan 25, 2010 | 6.280 | 6.340 | 6.180 | 6.310 | 39,992 | +0.07(+1.12%) |
Jan 22, 2010 | 6.340 | 6.470 | 6.210 | 6.240 | 66,164 | -0.11(-1.73%) |
Jan 21, 2010 | 6.600 | 6.650 | 6.350 | 6.350 | 71,101 | -0.26(-3.93%) |
Jan 20, 2010 | 6.690 | 6.700 | 6.520 | 6.610 | 64,732 | -0.16(-2.36%) |
Jan 19, 2010 | 6.490 | 6.790 | 6.410 | 6.770 | 101,168 | +0.31(+4.80%) |
Jan 15, 2010 | 6.580 | 6.460 | 6.460 | 6.460 | 82,700 | -0.07(-1.07%) |
Jan 14, 2010 | 6.470 | 6.545 | 6.440 | 6.530 | 30,234 | +0.05(+0.77%) |
Jan 13, 2010 | 6.420 | 6.530 | 6.420 | 6.480 | 38,967 | +0.01(+0.15%) |
Jan 12, 2010 | 6.530 | 6.650 | 6.400 | 6.470 | 72,626 | -0.13(-1.97%) |
Jan 11, 2010 | 6.590 | 6.610 | 6.440 | 6.600 | 62,330 | +0.07(+1.07%) |
Jan 08, 2010 | 6.480 | 6.530 | 6.410 | 6.530 | 42,938 | +0.01(+0.15%) |
Jan 07, 2010 | 6.460 | 6.560 | 6.460 | 6.520 | 35,179 | +0.04(+0.62%) |
Jan 06, 2010 | 6.580 | 6.610 | 6.420 | 6.480 | 69,652 | -0.13(-1.97%) |
Jan 05, 2010 | 6.700 | 6.700 | 6.490 | 6.610 | 90,256 | -0.08(-1.20%) |
Jan 04, 2010 | 6.640 | 6.710 | 6.550 | 6.690 | 58,176 | +0.16(+2.45%) |
Dec 31, 2009 | 6.730 | 6.530 | 6.530 | 6.530 | 68,500 | -0.21(-3.12%) |
Dec 30, 2009 | 6.800 | 6.860 | 6.650 | 6.740 | 49,681 | -0.09(-1.32%) |
Dec 29, 2009 | 6.820 | 6.900 | 6.750 | 6.830 | 30,064 | +0.04(+0.59%) |
Dec 28, 2009 | 6.760 | 6.810 | 6.620 | 6.790 | 46,885 | +0.04(+0.59%) |
Dec 24, 2009 | 6.650 | 6.750 | 6.550 | 6.750 | 40,349 | +0.15(+2.27%) |
Dec 23, 2009 | 6.690 | 6.690 | 6.510 | 6.600 | 37,273 | -0.05(-0.75%) |
Dec 22, 2009 | 6.650 | 6.690 | 6.490 | 6.650 | 63,270 | +0.02(+0.30%) |
Dec 21, 2009 | 6.420 | 6.640 | 6.360 | 6.630 | 100,623 | +0.23(+3.59%) |
Dec 18, 2009 | 6.410 | 6.450 | 6.180 | 6.400 | 212,345 | +0.07(+1.11%) |
Dec 17, 2009 | 6.490 | 6.580 | 6.250 | 6.330 | 47,918 | -0.20(-3.06%) |
Dec 16, 2009 | 6.570 | 6.610 | 6.450 | 6.530 | 68,642 | +0.04(+0.62%) |
Dec 15, 2009 | 6.470 | 6.600 | 6.400 | 6.490 | 104,177 | +0.02(+0.31%) |
Dec 14, 2009 | 6.400 | 6.470 | 6.260 | 6.470 | 49,625 | +0.19(+3.03%) |
Dec 11, 2009 | 6.290 | 6.340 | 6.180 | 6.280 | 31,414 | +0.01(+0.16%) |
Dec 10, 2009 | 6.490 | 6.490 | 6.230 | 6.270 | 60,858 | -0.17(-2.64%) |
Dec 09, 2009 | 6.330 | 6.450 | 6.250 | 6.440 | 39,399 | +0.11(+1.74%) |
Dec 08, 2009 | 6.260 | 6.420 | 6.260 | 6.330 | 53,000 | +0.03(+0.48%) |
Dec 07, 2009 | 6.100 | 6.310 | 6.080 | 6.300 | 94,678 | +0.19(+3.11%) |
Dec 04, 2009 | 5.940 | 6.120 | 5.900 | 6.110 | 55,658 | +0.26(+4.44%) |
Dec 03, 2009 | 6.120 | 6.120 | 5.840 | 5.850 | 65,418 | -0.23(-3.78%) |
Dec 02, 2009 | 6.040 | 6.180 | 5.980 | 6.080 | 37,993 | +0.03(+0.50%) |
Dec 01, 2009 | 6.200 | 6.210 | 5.870 | 6.050 | 85,349 | -0.10(-1.63%) |
Nov 30, 2009 | 6.070 | 6.160 | 5.920 | 6.150 | 155,014 | +0.05(+0.82%) |
Nov 27, 2009 | 6.050 | 6.220 | 6.050 | 6.100 | 61,464 | -0.20(-3.17%) |
Nov 25, 2009 | 6.480 | 6.490 | 6.300 | 6.300 | 25,302 | -0.13(-2.02%) |
Nov 24, 2009 | 6.490 | 6.490 | 6.320 | 6.430 | 46,666 | -0.07(-1.08%) |
Nov 23, 2009 | 6.220 | 6.550 | 6.210 | 6.500 | 139,502 | +0.40(+6.56%) |
Nov 20, 2009 | 6.010 | 6.120 | 5.860 | 6.100 | 95,896 | +0.06(+0.99%) |
Nov 19, 2009 | 6.110 | 6.150 | 5.960 | 6.040 | 51,909 | -0.13(-2.11%) |
Nov 18, 2009 | 6.370 | 6.370 | 6.080 | 6.170 | 56,331 | -0.18(-2.83%) |
Nov 17, 2009 | 6.290 | 6.370 | 6.160 | 6.350 | 45,478 | +0.05(+0.79%) |
Nov 16, 2009 | 5.870 | 6.320 | 5.860 | 6.300 | 123,419 | +0.50(+8.62%) |
Nov 13, 2009 | 5.830 | 5.870 | 5.710 | 5.800 | 59,447 | -0.01(-0.17%) |
Nov 12, 2009 | 6.040 | 6.040 | 5.800 | 5.810 | 60,009 | -0.23(-3.81%) |
Nov 11, 2009 | 6.180 | 6.250 | 6.030 | 6.040 | 87,097 | -0.07(-1.15%) |
Nov 10, 2009 | 6.200 | 6.220 | 6.110 | 6.110 | 39,843 | -0.11(-1.77%) |
Nov 09, 2009 | 6.110 | 6.220 | 6.050 | 6.220 | 69,947 | +0.16(+2.64%) |
Nov 06, 2009 | 6.030 | 6.100 | 5.900 | 6.060 | 49,692 | -0.07(-1.14%) |
Nov 05, 2009 | 6.060 | 6.160 | 6.010 | 6.130 | 89,381 | +0.15(+2.51%) |
Nov 04, 2009 | 5.960 | 6.020 | 5.840 | 5.980 | 110,498 | +0.07(+1.18%) |
Nov 03, 2009 | 5.840 | 5.910 | 5.780 | 5.910 | 52,209 | +0.00(+0.00%) |