Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.388 | 6.438 | 5.905 | 5.967 | 1,554,640 | -0.37(-5.83%) |
Jan 28, 2010 | 6.472 | 6.477 | 6.231 | 6.337 | 796,611 | +0.11(+1.77%) |
Jan 27, 2010 | 6.261 | 6.401 | 6.106 | 6.227 | 761,072 | -0.02(-0.31%) |
Jan 26, 2010 | 6.181 | 6.322 | 6.130 | 6.246 | 755,434 | +0.02(+0.27%) |
Jan 25, 2010 | 6.216 | 6.300 | 6.110 | 6.230 | 769,224 | +0.02(+0.24%) |
Jan 22, 2010 | 6.493 | 6.493 | 6.053 | 6.214 | 2,815,827 | -0.27(-4.16%) |
Jan 21, 2010 | 6.703 | 6.703 | 6.415 | 6.484 | 1,014,973 | -0.22(-3.33%) |
Jan 20, 2010 | 6.712 | 6.712 | 6.564 | 6.707 | 529,252 | +0.03(+0.38%) |
Jan 19, 2010 | 6.459 | 6.688 | 6.407 | 6.682 | 622,451 | +0.25(+3.82%) |
Jan 15, 2010 | 6.490 | 6.436 | 6.436 | 6.436 | 1,002,895 | -0.06(-0.97%) |
Jan 14, 2010 | 6.487 | 6.516 | 6.483 | 6.499 | 230,248 | -0.02(-0.30%) |
Jan 13, 2010 | 6.602 | 6.610 | 6.447 | 6.519 | 343,531 | -0.02(-0.35%) |
Jan 12, 2010 | 6.637 | 6.640 | 6.521 | 6.542 | 353,898 | -0.07(-1.12%) |
Jan 11, 2010 | 6.784 | 6.786 | 6.528 | 6.615 | 756,509 | -0.10(-1.53%) |
Jan 08, 2010 | 6.756 | 6.775 | 6.521 | 6.718 | 627,598 | +0.06(+0.97%) |
Jan 07, 2010 | 6.730 | 6.815 | 6.603 | 6.653 | 1,059,679 | -0.08(-1.14%) |
Jan 06, 2010 | 6.816 | 6.859 | 6.726 | 6.730 | 919,804 | -0.09(-1.26%) |
Jan 05, 2010 | 6.784 | 6.893 | 6.784 | 6.816 | 925,349 | +0.03(+0.51%) |
Jan 04, 2010 | 6.688 | 6.799 | 6.522 | 6.781 | 935,723 | +0.24(+3.71%) |
Dec 31, 2009 | 6.572 | 6.539 | 6.539 | 6.539 | 1,465,871 | -0.09(-1.39%) |
Dec 30, 2009 | 6.635 | 6.688 | 6.619 | 6.631 | 674,261 | -0.03(-0.50%) |
Dec 29, 2009 | 6.781 | 6.783 | 6.637 | 6.664 | 763,779 | -0.11(-1.62%) |
Dec 28, 2009 | 6.709 | 6.784 | 6.701 | 6.774 | 968,019 | +0.12(+1.77%) |
Dec 24, 2009 | 6.632 | 6.680 | 6.596 | 6.656 | 784,533 | +0.10(+1.52%) |
Dec 23, 2009 | 6.634 | 6.634 | 6.533 | 6.557 | 837,251 | -0.02(-0.28%) |
Dec 22, 2009 | 6.631 | 6.665 | 6.530 | 6.575 | 1,376,215 | +0.06(+0.97%) |
Dec 21, 2009 | 6.234 | 6.519 | 6.221 | 6.511 | 846,252 | +0.30(+4.78%) |
Dec 18, 2009 | 6.319 | 6.407 | 6.123 | 6.214 | 1,681,826 | -0.11(-1.69%) |
Dec 17, 2009 | 6.332 | 6.340 | 6.257 | 6.322 | 508,637 | -0.02(-0.29%) |
Dec 16, 2009 | 6.394 | 6.407 | 6.258 | 6.340 | 423,676 | -0.04(-0.57%) |
Dec 15, 2009 | 6.361 | 6.392 | 6.281 | 6.376 | 711,286 | +0.06(+0.93%) |
Dec 14, 2009 | 6.237 | 6.394 | 5.999 | 6.317 | 1,483,999 | +0.32(+5.30%) |
Dec 11, 2009 | 5.901 | 6.000 | 5.865 | 5.999 | 573,540 | +0.10(+1.71%) |
Dec 10, 2009 | 5.853 | 5.901 | 5.851 | 5.898 | 936,891 | +0.03(+0.46%) |
Dec 09, 2009 | 5.922 | 5.922 | 5.819 | 5.871 | 285,195 | +0.03(+0.49%) |
Dec 08, 2009 | 5.835 | 5.892 | 5.807 | 5.842 | 357,825 | -0.03(-0.46%) |
Dec 07, 2009 | 5.865 | 5.908 | 5.832 | 5.869 | 380,576 | +0.04(+0.65%) |
Dec 04, 2009 | 5.892 | 5.925 | 5.767 | 5.832 | 249,005 | -0.02(-0.31%) |
Dec 03, 2009 | 5.880 | 5.881 | 5.842 | 5.850 | 410,762 | -0.04(-0.61%) |
Dec 02, 2009 | 5.920 | 5.936 | 5.859 | 5.886 | 251,188 | -0.00(-0.08%) |
Dec 01, 2009 | 5.940 | 5.952 | 5.871 | 5.890 | 363,934 | +0.00(+0.00%) |
Nov 30, 2009 | 5.923 | 5.955 | 5.866 | 5.890 | 487,087 | -0.03(-0.56%) |
Nov 27, 2009 | 5.919 | 5.958 | 5.868 | 5.923 | 166,499 | -0.03(-0.51%) |
Nov 25, 2009 | 5.910 | 5.976 | 5.861 | 5.954 | 317,417 | +0.10(+1.67%) |
Nov 24, 2009 | 5.910 | 5.910 | 5.850 | 5.856 | 184,859 | -0.00(-0.03%) |
Nov 23, 2009 | 5.955 | 5.991 | 5.845 | 5.857 | 419,458 | -0.02(-0.26%) |
Nov 20, 2009 | 5.786 | 5.923 | 5.767 | 5.872 | 394,956 | +0.01(+0.21%) |
Nov 19, 2009 | 5.850 | 5.902 | 5.767 | 5.860 | 343,942 | -0.06(-0.97%) |
Nov 18, 2009 | 5.948 | 5.961 | 5.860 | 5.917 | 286,229 | -0.04(-0.61%) |
Nov 17, 2009 | 5.902 | 5.955 | 5.853 | 5.954 | 462,625 | +0.11(+1.88%) |
Nov 16, 2009 | 5.856 | 5.902 | 5.804 | 5.844 | 517,087 | +0.04(+0.70%) |
Nov 13, 2009 | 5.835 | 5.878 | 5.752 | 5.803 | 444,570 | +0.01(+0.23%) |
Nov 12, 2009 | 5.804 | 5.839 | 5.747 | 5.789 | 398,073 | +0.00(+0.03%) |
Nov 11, 2009 | 5.804 | 5.804 | 5.738 | 5.788 | 238,943 | +0.02(+0.39%) |
Nov 10, 2009 | 5.731 | 5.836 | 5.731 | 5.765 | 267,611 | -0.01(-0.18%) |
Nov 09, 2009 | 5.801 | 5.860 | 5.733 | 5.776 | 488,772 | +0.06(+1.03%) |
Nov 06, 2009 | 5.708 | 5.749 | 5.675 | 5.717 | 228,423 | +0.02(+0.40%) |
Nov 05, 2009 | 5.708 | 5.765 | 5.685 | 5.694 | 453,173 | +0.03(+0.48%) |
Nov 04, 2009 | 5.746 | 5.750 | 5.656 | 5.667 | 386,718 | -0.09(-1.57%) |
Nov 03, 2009 | 5.654 | 5.773 | 5.654 | 5.758 | 703,777 | +0.07(+1.19%) |