Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.677 | 6.683 | 6.159 | 6.239 | 277,529,312 | -0.33(-5.00%) |
Jan 28, 2010 | 6.648 | 6.878 | 6.567 | 6.567 | 361,016,096 | -0.08(-1.21%) |
Jan 27, 2010 | 6.660 | 6.688 | 6.458 | 6.648 | 182,236,496 | +0.21(+3.22%) |
Jan 26, 2010 | 6.429 | 6.596 | 6.372 | 6.441 | 187,849,216 | +0.09(+1.45%) |
Jan 25, 2010 | 6.176 | 6.389 | 6.107 | 6.349 | 211,129,856 | +0.29(+4.85%) |
Jan 22, 2010 | 6.337 | 6.400 | 5.992 | 6.055 | 280,637,216 | -0.38(-5.90%) |
Jan 21, 2010 | 6.636 | 6.688 | 6.337 | 6.435 | 210,847,664 | -0.19(-2.87%) |
Jan 20, 2010 | 6.723 | 6.729 | 6.619 | 6.625 | 124,332,056 | -0.14(-2.04%) |
Jan 19, 2010 | 6.625 | 6.809 | 6.596 | 6.763 | 114,451,944 | +0.09(+1.29%) |
Jan 15, 2010 | 6.757 | 6.677 | 6.677 | 6.677 | 167,047,664 | -0.09(-1.36%) |
Jan 14, 2010 | 6.723 | 6.826 | 6.625 | 6.769 | 202,457,664 | +0.05(+0.68%) |
Jan 13, 2010 | 6.855 | 6.867 | 6.602 | 6.723 | 268,252,432 | -0.11(-1.60%) |
Jan 12, 2010 | 6.895 | 6.924 | 6.746 | 6.832 | 283,013,472 | -0.14(-1.98%) |
Jan 11, 2010 | 6.849 | 6.988 | 6.780 | 6.970 | 295,653,632 | +0.24(+3.59%) |
Jan 08, 2010 | 6.717 | 6.757 | 6.596 | 6.729 | 226,662,192 | +0.02(+0.26%) |
Jan 07, 2010 | 6.596 | 6.729 | 6.516 | 6.711 | 225,988,224 | +0.17(+2.55%) |
Jan 06, 2010 | 6.452 | 6.596 | 6.406 | 6.544 | 347,326,912 | +0.24(+3.74%) |
Jan 05, 2010 | 6.015 | 6.470 | 5.986 | 6.308 | 374,070,688 | +0.39(+6.61%) |
Jan 04, 2010 | 5.854 | 5.917 | 5.782 | 5.917 | 105,667,560 | +0.16(+2.80%) |
Dec 31, 2009 | 5.779 | 5.756 | 5.756 | 5.756 | 54,299,204 | +0.01(+0.10%) |
Dec 30, 2009 | 5.785 | 5.802 | 5.693 | 5.750 | 81,045,880 | -0.07(-1.19%) |
Dec 29, 2009 | 5.911 | 5.923 | 5.808 | 5.819 | 70,879,296 | -0.05(-0.88%) |
Dec 28, 2009 | 5.859 | 5.969 | 5.842 | 5.871 | 93,747,936 | +0.04(+0.69%) |
Dec 24, 2009 | 5.854 | 5.871 | 5.790 | 5.831 | 43,252,908 | +0.03(+0.50%) |
Dec 23, 2009 | 5.762 | 5.819 | 5.716 | 5.802 | 112,549,416 | +0.10(+1.82%) |
Dec 22, 2009 | 5.635 | 5.698 | 5.589 | 5.698 | 88,270,968 | +0.08(+1.46%) |
Dec 21, 2009 | 5.623 | 5.641 | 5.543 | 5.616 | 92,656,344 | +0.04(+0.80%) |
Dec 18, 2009 | 5.503 | 5.600 | 5.451 | 5.572 | 152,945,840 | +0.17(+3.09%) |
Dec 17, 2009 | 5.462 | 5.503 | 5.370 | 5.405 | 96,703,136 | -0.11(-1.98%) |
Dec 16, 2009 | 5.434 | 5.549 | 5.416 | 5.514 | 124,271,792 | +0.11(+2.02%) |
Dec 15, 2009 | 5.203 | 5.445 | 5.198 | 5.405 | 190,046,112 | +0.18(+3.41%) |
Dec 14, 2009 | 5.209 | 5.238 | 5.180 | 5.226 | 65,916,404 | +0.05(+0.89%) |
Dec 11, 2009 | 5.232 | 5.238 | 5.169 | 5.180 | 110,278,928 | -0.03(-0.55%) |
Dec 10, 2009 | 5.146 | 5.232 | 5.123 | 5.209 | 110,306,096 | +0.11(+2.14%) |
Dec 09, 2009 | 5.105 | 5.186 | 5.065 | 5.100 | 91,824,024 | +0.02(+0.45%) |
Dec 08, 2009 | 5.105 | 5.117 | 5.042 | 5.077 | 99,814,304 | -0.05(-1.01%) |
Dec 07, 2009 | 5.123 | 5.180 | 5.065 | 5.128 | 72,035,576 | -0.02(-0.34%) |
Dec 04, 2009 | 5.238 | 5.261 | 5.054 | 5.146 | 138,081,296 | +0.00(+0.00%) |
Dec 03, 2009 | 5.209 | 5.244 | 5.117 | 5.146 | 100,621,648 | -0.04(-0.78%) |
Dec 02, 2009 | 5.146 | 5.221 | 5.128 | 5.186 | 110,520,184 | +0.07(+1.46%) |
Dec 01, 2009 | 5.186 | 5.221 | 5.071 | 5.111 | 180,650,320 | -0.01(-0.11%) |
Nov 30, 2009 | 5.054 | 5.137 | 4.990 | 5.117 | 102,283,144 | +0.09(+1.83%) |
Nov 27, 2009 | 4.892 | 5.071 | 4.835 | 5.025 | 73,291,280 | -0.05(-0.91%) |
Nov 25, 2009 | 5.105 | 5.123 | 5.042 | 5.071 | 46,774,340 | +0.00(+0.00%) |
Nov 24, 2009 | 5.065 | 5.082 | 4.979 | 5.071 | 81,779,480 | +0.05(+0.92%) |
Nov 23, 2009 | 5.088 | 5.128 | 4.990 | 5.025 | 106,554,096 | +0.05(+1.04%) |
Nov 20, 2009 | 4.967 | 5.054 | 4.939 | 4.973 | 103,051,448 | -0.05(-1.03%) |
Nov 19, 2009 | 5.077 | 5.077 | 4.921 | 5.025 | 157,419,184 | -0.12(-2.35%) |
Nov 18, 2009 | 5.180 | 5.261 | 5.065 | 5.146 | 209,177,872 | -0.02(-0.45%) |
Nov 17, 2009 | 5.054 | 5.180 | 5.036 | 5.169 | 219,967,984 | +0.16(+3.10%) |
Nov 16, 2009 | 4.898 | 5.059 | 4.892 | 5.013 | 211,470,736 | +0.17(+3.57%) |
Nov 13, 2009 | 4.789 | 4.864 | 4.760 | 4.841 | 149,764,864 | +0.12(+2.56%) |
Nov 12, 2009 | 4.749 | 4.858 | 4.703 | 4.720 | 150,206,880 | -0.07(-1.56%) |
Nov 11, 2009 | 4.795 | 4.835 | 4.754 | 4.795 | 155,132,288 | +0.05(+1.09%) |
Nov 10, 2009 | 4.691 | 4.806 | 4.628 | 4.743 | 237,320,880 | +0.03(+0.73%) |
Nov 09, 2009 | 4.478 | 4.708 | 4.461 | 4.708 | 352,972,064 | +0.25(+5.55%) |
Nov 06, 2009 | 4.259 | 4.461 | 4.225 | 4.461 | 277,936,864 | +0.21(+4.87%) |
Nov 05, 2009 | 4.236 | 4.317 | 4.213 | 4.254 | 217,186,016 | +0.07(+1.65%) |
Nov 04, 2009 | 4.231 | 4.277 | 4.167 | 4.184 | 417,019,168 | -0.10(-2.28%) |
Nov 03, 2009 | 4.363 | 4.415 | 4.208 | 4.282 | 336,184,544 | -0.08(-1.85%) |