Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.380 | 7.620 | 7.220 | 7.350 | 3,893,561 | +0.02(+0.27%) |
Jan 28, 2010 | 7.260 | 7.580 | 7.140 | 7.330 | 3,619,315 | +0.10(+1.39%) |
Jan 27, 2010 | 6.820 | 7.260 | 6.800 | 7.230 | 2,962,659 | +0.35(+5.09%) |
Jan 26, 2010 | 6.780 | 7.020 | 6.690 | 6.880 | 2,061,022 | -0.07(-1.01%) |
Jan 25, 2010 | 7.240 | 7.370 | 6.790 | 6.950 | 2,872,022 | -0.26(-3.61%) |
Jan 22, 2010 | 7.320 | 7.500 | 7.070 | 7.210 | 3,999,429 | -0.13(-1.77%) |
Jan 21, 2010 | 7.500 | 7.630 | 7.310 | 7.340 | 3,969,586 | -0.03(-0.41%) |
Jan 20, 2010 | 7.330 | 7.490 | 7.200 | 7.370 | 2,759,726 | -0.07(-0.94%) |
Jan 19, 2010 | 7.180 | 7.469 | 7.122 | 7.440 | 3,621,367 | +0.24(+3.33%) |
Jan 15, 2010 | 7.090 | 7.200 | 7.200 | 7.200 | 4,716,100 | +0.12(+1.69%) |
Jan 14, 2010 | 6.710 | 7.460 | 6.670 | 7.080 | 13,314,948 | +0.78(+12.38%) |
Jan 13, 2010 | 6.190 | 6.310 | 6.180 | 6.300 | 2,206,138 | +0.12(+1.94%) |
Jan 12, 2010 | 6.400 | 6.430 | 6.160 | 6.180 | 2,838,766 | -0.31(-4.78%) |
Jan 11, 2010 | 6.630 | 6.740 | 6.375 | 6.490 | 2,202,683 | -0.04(-0.61%) |
Jan 08, 2010 | 6.600 | 6.630 | 6.370 | 6.530 | 2,411,347 | -0.09(-1.36%) |
Jan 07, 2010 | 6.270 | 6.680 | 6.250 | 6.620 | 3,720,075 | +0.34(+5.41%) |
Jan 06, 2010 | 6.370 | 6.500 | 6.200 | 6.280 | 1,912,359 | -0.07(-1.10%) |
Jan 05, 2010 | 5.960 | 6.410 | 5.830 | 6.350 | 3,374,743 | +0.40(+6.72%) |
Jan 04, 2010 | 5.870 | 5.960 | 5.805 | 5.950 | 2,174,810 | +0.20(+3.48%) |
Dec 31, 2009 | 5.760 | 5.750 | 5.750 | 5.750 | 1,121,000 | -0.01(-0.17%) |
Dec 30, 2009 | 5.710 | 5.800 | 5.650 | 5.760 | 1,042,767 | +0.04(+0.70%) |
Dec 29, 2009 | 5.770 | 5.800 | 5.660 | 5.720 | 1,122,196 | -0.05(-0.87%) |
Dec 28, 2009 | 5.950 | 5.990 | 5.670 | 5.770 | 1,326,328 | -0.21(-3.51%) |
Dec 24, 2009 | 5.950 | 5.980 | 5.870 | 5.980 | 337,190 | +0.04(+0.67%) |
Dec 23, 2009 | 5.880 | 6.000 | 5.790 | 5.940 | 1,213,854 | +0.09(+1.54%) |
Dec 22, 2009 | 5.840 | 5.900 | 5.770 | 5.850 | 1,186,205 | +0.03(+0.52%) |
Dec 21, 2009 | 5.580 | 5.860 | 5.550 | 5.820 | 1,727,066 | +0.24(+4.30%) |
Dec 18, 2009 | 5.630 | 5.710 | 5.510 | 5.580 | 2,183,557 | +0.02(+0.36%) |
Dec 17, 2009 | 5.600 | 5.650 | 5.470 | 5.560 | 1,349,960 | -0.10(-1.77%) |
Dec 16, 2009 | 5.680 | 5.840 | 5.580 | 5.660 | 1,712,815 | +0.03(+0.53%) |
Dec 15, 2009 | 5.610 | 5.670 | 5.490 | 5.630 | 1,390,012 | -0.01(-0.18%) |
Dec 14, 2009 | 5.650 | 5.660 | 5.420 | 5.640 | 1,593,801 | +0.02(+0.36%) |
Dec 11, 2009 | 5.430 | 5.650 | 5.400 | 5.620 | 1,910,746 | +0.21(+3.88%) |
Dec 10, 2009 | 5.380 | 5.470 | 5.320 | 5.410 | 1,875,264 | +0.06(+1.12%) |
Dec 09, 2009 | 5.360 | 5.390 | 5.280 | 5.350 | 1,258,900 | -0.03(-0.56%) |
Dec 08, 2009 | 5.390 | 5.480 | 5.280 | 5.380 | 1,959,087 | -0.05(-0.92%) |
Dec 07, 2009 | 5.340 | 5.510 | 5.290 | 5.430 | 1,823,655 | +0.01(+0.18%) |
Dec 04, 2009 | 5.370 | 5.450 | 5.140 | 5.420 | 2,688,129 | +0.16(+3.04%) |
Dec 03, 2009 | 5.300 | 5.350 | 5.150 | 5.260 | 2,220,001 | -0.03(-0.57%) |
Dec 02, 2009 | 5.140 | 5.330 | 5.100 | 5.290 | 2,739,138 | +0.07(+1.34%) |
Dec 01, 2009 | 4.930 | 5.290 | 4.860 | 5.220 | 4,687,045 | +0.35(+7.19%) |
Nov 30, 2009 | 5.080 | 5.130 | 4.760 | 4.870 | 3,353,937 | -0.25(-4.88%) |
Nov 27, 2009 | 5.040 | 5.260 | 4.330 | 5.120 | 1,961,098 | -0.07(-1.35%) |
Nov 25, 2009 | 5.260 | 5.300 | 5.060 | 5.190 | 2,626,052 | -0.06(-1.14%) |
Nov 24, 2009 | 5.310 | 5.350 | 5.150 | 5.250 | 2,479,562 | -0.13(-2.42%) |
Nov 23, 2009 | 5.560 | 5.630 | 5.340 | 5.380 | 1,508,897 | -0.07(-1.28%) |
Nov 20, 2009 | 5.480 | 5.560 | 5.250 | 5.450 | 2,058,898 | -0.08(-1.45%) |
Nov 19, 2009 | 5.650 | 5.720 | 5.480 | 5.530 | 2,038,281 | -0.28(-4.82%) |
Nov 18, 2009 | 5.750 | 5.810 | 5.630 | 5.810 | 1,796,134 | +0.04(+0.69%) |
Nov 17, 2009 | 5.950 | 6.030 | 5.680 | 5.770 | 2,557,516 | -0.15(-2.53%) |
Nov 16, 2009 | 5.680 | 5.950 | 5.680 | 5.920 | 3,016,509 | +0.28(+4.96%) |
Nov 13, 2009 | 5.530 | 5.650 | 5.450 | 5.640 | 2,202,713 | +0.14(+2.55%) |
Nov 12, 2009 | 5.770 | 5.850 | 5.400 | 5.500 | 4,929,224 | -0.29(-5.01%) |
Nov 11, 2009 | 5.440 | 5.810 | 5.430 | 5.790 | 4,377,025 | +0.43(+8.02%) |
Nov 10, 2009 | 5.440 | 5.600 | 5.190 | 5.360 | 4,775,343 | -0.10(-1.83%) |
Nov 09, 2009 | 5.900 | 5.900 | 5.420 | 5.460 | 6,903,825 | -0.29(-5.04%) |
Nov 06, 2009 | 6.010 | 6.340 | 5.450 | 5.750 | 17,483,478 | -1.09(-15.94%) |
Nov 05, 2009 | 6.460 | 6.995 | 6.440 | 6.840 | 6,978,115 | +0.53(+8.40%) |
Nov 04, 2009 | 6.650 | 6.680 | 6.280 | 6.310 | 3,043,682 | -0.28(-4.25%) |
Nov 03, 2009 | 6.430 | 6.590 | 6.210 | 6.590 | 2,718,361 | +0.14(+2.17%) |