Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.417 | 6.417 | 6.314 | 6.314 | 226,994 | -0.05(-0.86%) |
Jan 28, 2010 | 6.381 | 6.442 | 6.186 | 6.369 | 287,242 | +0.03(+0.48%) |
Jan 27, 2010 | 6.296 | 6.350 | 6.266 | 6.338 | 212,600 | +0.04(+0.67%) |
Jan 26, 2010 | 6.332 | 6.453 | 6.260 | 6.296 | 188,085 | -0.07(-1.04%) |
Jan 25, 2010 | 6.549 | 6.549 | 6.356 | 6.362 | 98,476 | -0.10(-1.49%) |
Jan 22, 2010 | 6.266 | 6.639 | 6.206 | 6.459 | 399,656 | +0.02(+0.37%) |
Jan 21, 2010 | 6.543 | 6.567 | 6.398 | 6.435 | 86,469 | -0.08(-1.20%) |
Jan 20, 2010 | 6.609 | 6.645 | 6.453 | 6.513 | 178,702 | -0.11(-1.73%) |
Jan 19, 2010 | 6.627 | 6.648 | 6.597 | 6.627 | 123,237 | +0.04(+0.55%) |
Jan 15, 2010 | 6.754 | 6.591 | 6.591 | 6.591 | 98,591 | -0.14(-2.06%) |
Jan 14, 2010 | 6.627 | 6.730 | 6.567 | 6.730 | 106,875 | +0.10(+1.55%) |
Jan 13, 2010 | 6.627 | 6.670 | 6.495 | 6.627 | 179,001 | +0.05(+0.83%) |
Jan 12, 2010 | 6.748 | 6.808 | 6.507 | 6.573 | 153,092 | -0.19(-2.85%) |
Jan 11, 2010 | 6.838 | 6.838 | 6.730 | 6.766 | 84,672 | -0.01(-0.18%) |
Jan 08, 2010 | 6.778 | 6.796 | 6.730 | 6.778 | 41,451 | +0.00(+0.00%) |
Jan 07, 2010 | 6.772 | 6.826 | 6.676 | 6.778 | 133,926 | +0.07(+1.08%) |
Jan 06, 2010 | 6.856 | 6.904 | 6.688 | 6.706 | 78,325 | -0.14(-2.11%) |
Jan 05, 2010 | 6.898 | 6.898 | 6.838 | 6.850 | 111,443 | -0.06(-0.87%) |
Jan 04, 2010 | 6.904 | 6.929 | 6.826 | 6.911 | 148,043 | +0.11(+1.59%) |
Dec 31, 2009 | 6.724 | 6.802 | 6.802 | 6.802 | 123,986 | +0.05(+0.80%) |
Dec 30, 2009 | 6.664 | 6.754 | 6.627 | 6.748 | 94,149 | +0.04(+0.63%) |
Dec 29, 2009 | 6.742 | 6.766 | 6.537 | 6.706 | 121,353 | +0.00(+0.00%) |
Dec 28, 2009 | 6.694 | 6.718 | 6.621 | 6.706 | 82,612 | +0.01(+0.18%) |
Dec 24, 2009 | 6.706 | 6.742 | 6.652 | 6.694 | 47,104 | -0.02(-0.27%) |
Dec 23, 2009 | 6.754 | 6.862 | 6.645 | 6.712 | 173,965 | +0.00(+0.00%) |
Dec 22, 2009 | 6.742 | 6.778 | 6.567 | 6.712 | 340,038 | -0.04(-0.54%) |
Dec 21, 2009 | 6.513 | 6.929 | 6.513 | 6.748 | 334,666 | +0.30(+4.67%) |
Dec 18, 2009 | 6.543 | 6.760 | 6.445 | 6.447 | 883,944 | -0.01(-0.19%) |
Dec 17, 2009 | 5.995 | 6.471 | 5.977 | 6.459 | 522,115 | +0.43(+7.20%) |
Dec 16, 2009 | 6.290 | 6.380 | 5.941 | 6.025 | 231,998 | -0.20(-3.29%) |
Dec 15, 2009 | 6.236 | 6.284 | 6.133 | 6.230 | 294,414 | -0.01(-0.10%) |
Dec 14, 2009 | 6.236 | 6.302 | 6.200 | 6.236 | 140,894 | +0.01(+0.19%) |
Dec 11, 2009 | 6.242 | 6.344 | 6.188 | 6.224 | 87,025 | +0.04(+0.68%) |
Dec 10, 2009 | 6.230 | 6.254 | 6.145 | 6.182 | 129,026 | -0.02(-0.39%) |
Dec 09, 2009 | 6.175 | 6.429 | 6.145 | 6.206 | 117,252 | +0.05(+0.78%) |
Dec 08, 2009 | 6.242 | 6.302 | 6.157 | 6.157 | 159,492 | -0.08(-1.35%) |
Dec 07, 2009 | 6.344 | 6.416 | 6.218 | 6.242 | 126,615 | -0.05(-0.86%) |
Dec 04, 2009 | 6.266 | 6.332 | 6.157 | 6.296 | 121,702 | +0.14(+2.25%) |
Dec 03, 2009 | 6.278 | 6.308 | 6.145 | 6.157 | 99,726 | -0.12(-1.92%) |
Dec 02, 2009 | 6.236 | 6.386 | 6.188 | 6.278 | 116,122 | +0.07(+1.07%) |
Dec 01, 2009 | 6.182 | 6.265 | 6.025 | 6.212 | 195,164 | +0.11(+1.78%) |
Nov 30, 2009 | 6.151 | 6.169 | 6.031 | 6.103 | 90,858 | -0.04(-0.69%) |
Nov 27, 2009 | 6.031 | 6.145 | 6.031 | 6.145 | 49,489 | -0.09(-1.45%) |
Nov 25, 2009 | 6.519 | 6.519 | 6.188 | 6.236 | 64,021 | -0.31(-4.70%) |
Nov 24, 2009 | 6.435 | 6.621 | 6.356 | 6.543 | 174,709 | +0.11(+1.78%) |
Nov 23, 2009 | 6.380 | 6.549 | 6.368 | 6.429 | 70,094 | +0.13(+2.11%) |
Nov 20, 2009 | 6.230 | 6.338 | 6.139 | 6.296 | 96,168 | -0.01(-0.10%) |
Nov 19, 2009 | 6.218 | 6.326 | 6.103 | 6.302 | 92,757 | +0.05(+0.77%) |
Nov 18, 2009 | 6.218 | 6.272 | 6.001 | 6.254 | 61,616 | +0.05(+0.78%) |
Nov 17, 2009 | 6.248 | 6.362 | 6.103 | 6.206 | 143,677 | -0.06(-0.96%) |
Nov 16, 2009 | 6.109 | 6.296 | 6.109 | 6.266 | 124,608 | +0.23(+3.90%) |
Nov 13, 2009 | 5.965 | 6.145 | 5.874 | 6.031 | 168,229 | +0.13(+2.14%) |
Nov 12, 2009 | 5.838 | 6.139 | 5.838 | 5.904 | 216,324 | +0.04(+0.62%) |
Nov 11, 2009 | 5.778 | 5.868 | 5.700 | 5.868 | 237,123 | +0.20(+3.62%) |
Nov 10, 2009 | 5.718 | 5.778 | 5.645 | 5.663 | 273,592 | -0.11(-1.98%) |
Nov 09, 2009 | 5.874 | 5.874 | 5.694 | 5.778 | 148,204 | -0.06(-1.03%) |
Nov 06, 2009 | 5.802 | 5.856 | 5.766 | 5.838 | 134,475 | +0.04(+0.62%) |
Nov 05, 2009 | 5.778 | 5.814 | 5.718 | 5.802 | 235,075 | +0.07(+1.26%) |
Nov 04, 2009 | 5.844 | 5.898 | 5.694 | 5.730 | 100,196 | -0.07(-1.25%) |
Nov 03, 2009 | 5.754 | 5.844 | 5.694 | 5.802 | 199,327 | +0.00(+0.00%) |