Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.881 | 7.032 | 6.777 | 6.797 | 486,788 | -0.07(-1.07%) |
Jan 28, 2010 | 6.757 | 6.935 | 6.697 | 6.871 | 614,781 | +0.17(+2.50%) |
Jan 27, 2010 | 7.116 | 7.163 | 6.663 | 6.703 | 2,311,140 | -0.41(-5.81%) |
Jan 26, 2010 | 7.320 | 7.430 | 7.053 | 7.117 | 1,103,081 | -0.33(-4.47%) |
Jan 25, 2010 | 7.267 | 7.500 | 7.263 | 7.450 | 692,699 | +0.19(+2.62%) |
Jan 22, 2010 | 7.517 | 7.573 | 7.233 | 7.260 | 977,375 | -0.23(-3.11%) |
Jan 21, 2010 | 7.453 | 7.640 | 7.427 | 7.493 | 925,846 | +0.10(+1.40%) |
Jan 20, 2010 | 7.670 | 7.697 | 7.370 | 7.390 | 1,403,937 | -0.36(-4.60%) |
Jan 19, 2010 | 7.317 | 7.756 | 7.317 | 7.747 | 1,397,156 | +0.43(+5.83%) |
Jan 15, 2010 | 7.313 | 7.320 | 7.320 | 7.320 | 1,022,421 | +0.02(+0.23%) |
Jan 14, 2010 | 7.033 | 7.317 | 7.003 | 7.303 | 1,364,066 | +0.29(+4.18%) |
Jan 13, 2010 | 6.923 | 7.020 | 6.750 | 7.010 | 1,447,659 | +0.16(+2.34%) |
Jan 12, 2010 | 6.713 | 6.913 | 6.700 | 6.850 | 1,342,027 | +0.15(+2.19%) |
Jan 11, 2010 | 6.857 | 6.950 | 6.606 | 6.703 | 3,415,498 | +0.41(+6.57%) |
Jan 08, 2010 | 6.133 | 6.317 | 6.040 | 6.290 | 920,680 | +0.18(+2.89%) |
Jan 07, 2010 | 6.110 | 6.300 | 5.930 | 6.113 | 2,434,399 | +0.06(+1.05%) |
Jan 06, 2010 | 6.083 | 6.160 | 5.953 | 6.050 | 1,479,589 | -0.09(-1.41%) |
Jan 05, 2010 | 6.067 | 6.163 | 5.917 | 6.137 | 1,399,475 | +0.07(+1.15%) |
Jan 04, 2010 | 5.837 | 6.080 | 5.837 | 6.067 | 822,008 | +0.32(+5.57%) |
Dec 31, 2009 | 5.847 | 5.747 | 5.747 | 5.747 | 616,813 | -0.12(-2.05%) |
Dec 30, 2009 | 5.773 | 5.970 | 5.757 | 5.867 | 780,322 | +0.05(+0.86%) |
Dec 29, 2009 | 5.933 | 5.933 | 5.780 | 5.817 | 520,286 | -0.11(-1.80%) |
Dec 28, 2009 | 6.067 | 6.163 | 5.880 | 5.923 | 841,271 | -0.15(-2.42%) |
Dec 24, 2009 | 6.017 | 6.120 | 5.990 | 6.070 | 223,921 | +0.05(+0.89%) |
Dec 23, 2009 | 6.040 | 6.063 | 5.983 | 6.017 | 261,908 | -0.03(-0.55%) |
Dec 22, 2009 | 6.077 | 6.087 | 5.923 | 6.050 | 486,532 | -0.01(-0.17%) |
Dec 21, 2009 | 6.073 | 6.163 | 6.023 | 6.060 | 561,564 | +0.08(+1.28%) |
Dec 18, 2009 | 5.920 | 6.017 | 5.850 | 5.983 | 619,852 | +0.14(+2.45%) |
Dec 17, 2009 | 5.790 | 5.873 | 5.723 | 5.840 | 678,728 | +0.09(+1.62%) |
Dec 16, 2009 | 5.933 | 5.933 | 5.713 | 5.747 | 715,491 | -0.09(-1.49%) |
Dec 15, 2009 | 5.843 | 5.910 | 5.807 | 5.833 | 1,072,234 | -0.03(-0.45%) |
Dec 14, 2009 | 5.820 | 5.873 | 5.813 | 5.860 | 636,877 | +0.17(+3.05%) |
Dec 11, 2009 | 5.790 | 5.790 | 5.668 | 5.687 | 306,831 | -0.02(-0.35%) |
Dec 10, 2009 | 5.687 | 5.730 | 5.593 | 5.707 | 524,033 | +0.04(+0.77%) |
Dec 09, 2009 | 5.833 | 5.833 | 5.587 | 5.663 | 555,629 | -0.15(-2.52%) |
Dec 08, 2009 | 5.777 | 5.863 | 5.677 | 5.810 | 391,901 | +0.03(+0.58%) |
Dec 07, 2009 | 5.683 | 5.887 | 5.653 | 5.777 | 340,153 | +0.07(+1.23%) |
Dec 04, 2009 | 5.803 | 5.937 | 5.620 | 5.707 | 443,253 | -0.09(-1.50%) |
Dec 03, 2009 | 5.833 | 5.890 | 5.790 | 5.793 | 326,790 | -0.06(-0.97%) |
Dec 02, 2009 | 5.910 | 5.960 | 5.833 | 5.850 | 254,186 | -0.00(-0.06%) |
Dec 01, 2009 | 5.900 | 5.933 | 5.793 | 5.853 | 426,963 | -0.00(-0.06%) |
Nov 30, 2009 | 5.863 | 5.953 | 5.807 | 5.857 | 285,153 | +0.00(+0.06%) |
Nov 27, 2009 | 5.883 | 5.960 | 5.846 | 5.853 | 215,047 | -0.21(-3.52%) |
Nov 25, 2009 | 5.897 | 6.147 | 5.897 | 6.067 | 456,870 | +0.07(+1.11%) |
Nov 24, 2009 | 5.863 | 6.013 | 5.733 | 6.000 | 876,558 | +0.09(+1.47%) |
Nov 23, 2009 | 6.063 | 6.123 | 5.887 | 5.913 | 452,979 | -0.03(-0.50%) |
Nov 20, 2009 | 5.973 | 6.083 | 5.850 | 5.943 | 485,743 | -0.06(-1.05%) |
Nov 19, 2009 | 6.300 | 6.320 | 5.997 | 6.007 | 892,192 | -0.33(-5.26%) |
Nov 18, 2009 | 6.450 | 6.463 | 6.253 | 6.340 | 277,577 | -0.10(-1.50%) |
Nov 17, 2009 | 6.487 | 6.617 | 6.337 | 6.437 | 355,906 | -0.04(-0.57%) |
Nov 16, 2009 | 6.547 | 6.623 | 6.443 | 6.473 | 335,833 | -0.03(-0.46%) |
Nov 13, 2009 | 6.440 | 6.510 | 6.363 | 6.503 | 287,331 | +0.11(+1.77%) |
Nov 12, 2009 | 6.473 | 6.497 | 6.287 | 6.390 | 501,745 | -0.03(-0.42%) |
Nov 11, 2009 | 6.503 | 6.503 | 6.297 | 6.417 | 325,599 | +0.01(+0.21%) |
Nov 10, 2009 | 6.453 | 6.487 | 6.293 | 6.403 | 410,582 | -0.03(-0.52%) |
Nov 09, 2009 | 6.260 | 6.460 | 6.260 | 6.437 | 414,953 | +0.21(+3.32%) |
Nov 06, 2009 | 6.287 | 6.308 | 6.183 | 6.230 | 305,973 | -0.06(-0.90%) |
Nov 05, 2009 | 6.207 | 6.315 | 6.190 | 6.287 | 344,779 | +0.11(+1.73%) |
Nov 04, 2009 | 6.270 | 6.270 | 6.090 | 6.180 | 286,512 | +0.02(+0.32%) |
Nov 03, 2009 | 5.967 | 6.303 | 5.967 | 6.160 | 389,219 | +0.11(+1.87%) |