Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.489 | 6.592 | 6.207 | 6.271 | 589,579,520 | -0.03(-0.49%) |
Jan 28, 2010 | 6.221 | 6.360 | 6.140 | 6.301 | 541,702,336 | +0.16(+2.67%) |
Jan 27, 2010 | 6.051 | 6.167 | 5.940 | 6.138 | 294,954,848 | +0.16(+2.74%) |
Jan 26, 2010 | 6.028 | 6.149 | 5.953 | 5.974 | 191,179,376 | -0.04(-0.69%) |
Jan 25, 2010 | 6.105 | 6.114 | 5.906 | 6.016 | 240,477,712 | -0.06(-0.92%) |
Jan 22, 2010 | 6.280 | 6.383 | 6.038 | 6.072 | 231,556,352 | -0.26(-4.10%) |
Jan 21, 2010 | 6.363 | 6.407 | 6.250 | 6.331 | 199,410,656 | +0.04(+0.67%) |
Jan 20, 2010 | 6.356 | 6.460 | 6.254 | 6.289 | 181,492,432 | -0.09(-1.43%) |
Jan 19, 2010 | 6.310 | 6.400 | 6.216 | 6.380 | 177,863,872 | +0.02(+0.37%) |
Jan 15, 2010 | 6.459 | 6.357 | 6.357 | 6.357 | 307,529,984 | -0.01(-0.16%) |
Jan 14, 2010 | 6.457 | 6.519 | 6.320 | 6.367 | 195,523,616 | -0.09(-1.36%) |
Jan 13, 2010 | 6.395 | 6.486 | 6.287 | 6.455 | 214,463,040 | +0.09(+1.38%) |
Jan 12, 2010 | 6.449 | 6.491 | 6.327 | 6.367 | 181,868,992 | -0.15(-2.27%) |
Jan 11, 2010 | 6.631 | 6.640 | 6.460 | 6.515 | 175,587,136 | -0.16(-2.41%) |
Jan 08, 2010 | 6.528 | 6.684 | 6.452 | 6.676 | 196,676,576 | +0.18(+2.71%) |
Jan 07, 2010 | 6.601 | 6.616 | 6.440 | 6.500 | 220,462,576 | -0.11(-1.70%) |
Jan 06, 2010 | 6.730 | 6.737 | 6.582 | 6.612 | 143,574,624 | -0.12(-1.81%) |
Jan 05, 2010 | 6.671 | 6.774 | 6.590 | 6.734 | 177,040,112 | +0.04(+0.59%) |
Jan 04, 2010 | 6.812 | 6.830 | 6.657 | 6.695 | 151,997,856 | -0.03(-0.46%) |
Dec 31, 2009 | 6.854 | 6.726 | 6.726 | 6.726 | 90,460,000 | -0.10(-1.44%) |
Dec 30, 2009 | 6.920 | 6.920 | 6.764 | 6.824 | 138,263,264 | -0.15(-2.09%) |
Dec 29, 2009 | 7.064 | 7.129 | 6.928 | 6.971 | 168,010,240 | +0.01(+0.07%) |
Dec 28, 2009 | 6.987 | 7.099 | 6.926 | 6.965 | 175,278,320 | +0.04(+0.61%) |
Dec 24, 2009 | 6.960 | 6.985 | 6.877 | 6.923 | 102,575,536 | -0.02(-0.34%) |
Dec 23, 2009 | 6.740 | 6.952 | 6.718 | 6.947 | 190,932,896 | +0.26(+3.88%) |
Dec 22, 2009 | 6.688 | 6.800 | 6.633 | 6.688 | 164,159,184 | +0.05(+0.72%) |
Dec 21, 2009 | 6.524 | 6.660 | 6.510 | 6.639 | 189,408,256 | +0.22(+3.35%) |
Dec 18, 2009 | 6.396 | 6.439 | 6.282 | 6.424 | 192,107,152 | +0.08(+1.24%) |
Dec 17, 2009 | 6.468 | 6.504 | 6.345 | 6.346 | 169,542,480 | -0.07(-1.13%) |
Dec 16, 2009 | 6.546 | 6.572 | 6.383 | 6.418 | 204,967,840 | -0.09(-1.44%) |
Dec 15, 2009 | 6.538 | 6.623 | 6.480 | 6.511 | 148,581,520 | -0.06(-0.88%) |
Dec 14, 2009 | 6.511 | 6.630 | 6.468 | 6.569 | 200,151,744 | -0.14(-2.06%) |
Dec 11, 2009 | 6.803 | 6.814 | 6.660 | 6.707 | 161,027,280 | -0.06(-0.91%) |
Dec 10, 2009 | 6.620 | 6.809 | 6.620 | 6.769 | 226,874,064 | +0.20(+3.10%) |
Dec 09, 2009 | 6.730 | 6.736 | 6.491 | 6.566 | 252,355,920 | -0.14(-2.09%) |
Dec 08, 2009 | 6.715 | 6.804 | 6.644 | 6.705 | 160,055,904 | -0.00(-0.07%) |
Dec 07, 2009 | 6.900 | 6.950 | 6.692 | 6.710 | 156,739,536 | -0.17(-2.45%) |
Dec 04, 2009 | 7.171 | 7.173 | 6.755 | 6.879 | 296,546,048 | -0.18(-2.54%) |
Dec 03, 2009 | 7.181 | 7.295 | 7.038 | 7.059 | 330,267,040 | -0.05(-0.76%) |
Dec 02, 2009 | 6.957 | 7.133 | 6.948 | 7.112 | 234,968,784 | +0.19(+2.71%) |
Dec 01, 2009 | 6.847 | 6.968 | 6.787 | 6.925 | 192,801,584 | +0.13(+1.91%) |
Nov 30, 2009 | 6.609 | 6.804 | 6.608 | 6.795 | 202,389,136 | +0.21(+3.17%) |
Nov 27, 2009 | 6.515 | 6.650 | 6.494 | 6.587 | 88,451,336 | -0.11(-1.71%) |
Nov 25, 2009 | 6.665 | 6.710 | 6.620 | 6.702 | 101,528,936 | +0.05(+0.82%) |
Nov 24, 2009 | 6.678 | 6.716 | 6.611 | 6.647 | 146,307,040 | -0.00(-0.05%) |
Nov 23, 2009 | 6.553 | 6.650 | 6.550 | 6.650 | 136,792,416 | +0.17(+2.58%) |
Nov 20, 2009 | 6.388 | 6.500 | 6.370 | 6.483 | 133,110,896 | +0.03(+0.52%) |
Nov 19, 2009 | 6.527 | 6.527 | 6.424 | 6.449 | 119,962,440 | -0.12(-1.75%) |
Nov 18, 2009 | 6.545 | 6.571 | 6.476 | 6.564 | 104,269,600 | +0.00(+0.03%) |
Nov 17, 2009 | 6.570 | 6.593 | 6.466 | 6.562 | 154,959,840 | -0.02(-0.26%) |
Nov 16, 2009 | 6.606 | 6.728 | 6.549 | 6.580 | 179,318,800 | -0.07(-1.04%) |
Nov 13, 2009 | 6.543 | 6.649 | 6.487 | 6.649 | 147,664,256 | +0.12(+1.87%) |
Nov 12, 2009 | 6.499 | 6.607 | 6.499 | 6.527 | 144,182,992 | +0.03(+0.48%) |
Nov 11, 2009 | 6.554 | 6.566 | 6.417 | 6.495 | 148,682,624 | -0.01(-0.18%) |
Nov 10, 2009 | 6.340 | 6.530 | 6.300 | 6.508 | 210,585,392 | +0.17(+2.75%) |
Nov 09, 2009 | 6.356 | 6.416 | 6.280 | 6.333 | 172,485,360 | +0.02(+0.37%) |
Nov 06, 2009 | 6.150 | 6.349 | 6.133 | 6.310 | 264,599,216 | +0.28(+4.63%) |
Nov 05, 2009 | 5.873 | 6.048 | 5.812 | 6.030 | 181,735,280 | +0.18(+3.00%) |
Nov 04, 2009 | 5.950 | 5.963 | 5.838 | 5.855 | 152,349,056 | -0.06(-1.07%) |
Nov 03, 2009 | 5.883 | 5.944 | 5.832 | 5.918 | 189,554,144 | -0.02(-0.40%) |