Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.598 | 6.910 | 6.418 | 6.566 | 9,986 | -0.53(-7.50%) |
Jan 28, 2010 | 6.360 | 7.139 | 6.323 | 7.098 | 11,548 | +0.73(+11.45%) |
Jan 27, 2010 | 6.385 | 6.483 | 6.319 | 6.369 | 6,521 | -0.03(-0.51%) |
Jan 26, 2010 | 6.459 | 6.877 | 6.238 | 6.401 | 105,788 | -0.11(-1.76%) |
Jan 25, 2010 | 6.418 | 6.516 | 6.418 | 6.516 | 488 | -0.04(-0.62%) |
Jan 22, 2010 | 6.565 | 6.565 | 6.426 | 6.557 | 3,059 | -0.04(-0.62%) |
Jan 21, 2010 | 6.541 | 6.623 | 6.369 | 6.598 | 14,933 | +0.07(+1.13%) |
Jan 20, 2010 | 6.729 | 6.737 | 6.524 | 6.524 | 9,091 | -0.16(-2.33%) |
Jan 19, 2010 | 6.492 | 6.770 | 6.492 | 6.680 | 8,214 | +0.20(+3.16%) |
Jan 15, 2010 | 6.787 | 6.475 | 6.475 | 6.475 | 25,132 | -0.21(-3.19%) |
Jan 14, 2010 | 6.721 | 6.819 | 6.680 | 6.688 | 4,819 | +0.05(+0.74%) |
Jan 13, 2010 | 6.639 | 6.729 | 6.639 | 6.639 | 4,029 | -0.02(-0.25%) |
Jan 12, 2010 | 6.541 | 6.729 | 6.541 | 6.656 | 11,392 | -0.07(-1.10%) |
Jan 11, 2010 | 6.828 | 6.885 | 6.516 | 6.729 | 25,011 | -0.14(-2.03%) |
Jan 08, 2010 | 7.090 | 7.172 | 6.836 | 6.869 | 12,157 | -0.31(-4.34%) |
Jan 07, 2010 | 7.057 | 7.344 | 7.057 | 7.180 | 6,125 | +0.02(+0.34%) |
Jan 06, 2010 | 7.016 | 7.336 | 6.869 | 7.156 | 9,479 | -0.40(-5.31%) |
Jan 05, 2010 | 7.131 | 7.557 | 6.844 | 7.557 | 8,757 | +0.40(+5.61%) |
Jan 04, 2010 | 7.213 | 7.278 | 7.098 | 7.156 | 7,705 | -0.57(-7.32%) |
Dec 31, 2009 | 6.967 | 7.721 | 7.721 | 7.721 | 9,150 | +0.72(+10.30%) |
Dec 30, 2009 | 6.986 | 7.180 | 6.983 | 7.000 | 1,342 | -0.20(-2.73%) |
Dec 29, 2009 | 6.967 | 7.336 | 6.967 | 7.197 | 5,126 | -0.03(-0.45%) |
Dec 28, 2009 | 7.344 | 7.344 | 6.844 | 7.229 | 4,569 | -0.02(-0.23%) |
Dec 24, 2009 | 7.197 | 7.246 | 7.197 | 7.246 | 1,273 | +0.16(+2.20%) |
Dec 23, 2009 | 6.942 | 7.213 | 6.942 | 7.090 | 28,548 | +0.09(+1.29%) |
Dec 22, 2009 | 6.983 | 6.999 | 6.926 | 6.999 | 5,092 | -0.13(-1.84%) |
Dec 21, 2009 | 7.278 | 7.360 | 6.951 | 7.131 | 5,626 | +0.36(+5.33%) |
Dec 18, 2009 | 7.041 | 7.115 | 6.770 | 6.770 | 4,989 | -0.34(-4.84%) |
Dec 17, 2009 | 6.949 | 7.131 | 6.949 | 7.115 | 1,882 | -0.01(-0.12%) |
Dec 16, 2009 | 6.885 | 7.172 | 6.885 | 7.123 | 5,809 | +0.20(+2.84%) |
Dec 15, 2009 | 6.852 | 7.082 | 6.762 | 6.926 | 20,220 | +0.14(+2.05%) |
Dec 14, 2009 | 7.090 | 7.164 | 6.787 | 6.787 | 11,375 | -0.23(-3.27%) |
Dec 11, 2009 | 7.082 | 7.164 | 6.819 | 7.016 | 7,393 | +0.08(+1.12%) |
Dec 10, 2009 | 7.147 | 7.147 | 6.803 | 6.938 | 6,466 | -0.07(-1.00%) |
Dec 09, 2009 | 7.123 | 7.123 | 6.901 | 7.008 | 640 | -0.22(-3.06%) |
Dec 08, 2009 | 7.336 | 7.336 | 6.983 | 7.229 | 8,530 | -0.11(-1.45%) |
Dec 07, 2009 | 6.885 | 7.336 | 6.803 | 7.336 | 10,026 | +0.25(+3.59%) |
Dec 04, 2009 | 7.123 | 7.197 | 6.844 | 7.082 | 9,210 | +0.29(+4.22%) |
Dec 03, 2009 | 6.926 | 7.310 | 6.770 | 6.795 | 13,413 | -0.38(-5.26%) |
Dec 02, 2009 | 7.172 | 7.172 | 7.172 | 7.172 | 122 | +0.12(+1.74%) |
Dec 01, 2009 | 7.377 | 7.393 | 6.737 | 7.049 | 7,186 | -0.35(-4.76%) |
Nov 30, 2009 | 7.262 | 7.401 | 7.041 | 7.401 | 7,276 | +0.33(+4.64%) |
Nov 27, 2009 | 7.123 | 7.213 | 6.885 | 7.074 | 915 | -0.17(-2.38%) |
Nov 25, 2009 | 7.187 | 7.246 | 6.975 | 7.246 | 4,869 | +0.04(+0.57%) |
Nov 24, 2009 | 7.008 | 7.377 | 7.008 | 7.205 | 15,335 | +0.18(+2.57%) |
Nov 23, 2009 | 7.139 | 7.492 | 6.697 | 7.024 | 14,217 | -0.11(-1.49%) |
Nov 20, 2009 | 7.459 | 7.523 | 7.098 | 7.131 | 7,326 | -0.11(-1.58%) |
Nov 19, 2009 | 7.016 | 7.377 | 7.016 | 7.246 | 7,903 | +0.23(+3.27%) |
Nov 18, 2009 | 7.360 | 7.360 | 6.729 | 7.016 | 19,242 | -0.50(-6.65%) |
Nov 17, 2009 | 6.557 | 7.737 | 6.557 | 7.516 | 18,556 | +0.99(+15.20%) |
Nov 16, 2009 | 7.688 | 7.688 | 6.352 | 6.524 | 35,221 | -1.29(-16.47%) |
Nov 13, 2009 | 7.334 | 7.811 | 6.787 | 7.811 | 26,948 | +0.76(+10.81%) |
Nov 12, 2009 | 6.705 | 7.049 | 6.705 | 7.049 | 732 | +0.07(+1.06%) |
Nov 11, 2009 | 6.975 | 6.975 | 6.975 | 6.975 | 610 | -0.48(-6.48%) |
Nov 10, 2009 | 6.762 | 7.483 | 6.762 | 7.459 | 6,622 | +0.08(+1.11%) |
Nov 09, 2009 | 7.377 | 7.434 | 7.377 | 7.377 | 8,093 | +0.09(+1.24%) |
Nov 06, 2009 | 7.262 | 7.369 | 6.557 | 7.287 | 29,494 | +0.04(+0.57%) |
Nov 05, 2009 | 7.172 | 7.246 | 7.131 | 7.246 | 1,098 | -0.03(-0.43%) |
Nov 04, 2009 | 7.369 | 7.369 | 7.270 | 7.277 | 14,555 | +0.01(+0.20%) |
Nov 03, 2009 | 7.123 | 7.295 | 7.024 | 7.262 | 9,478 | +0.07(+1.03%) |