Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.240 | 6.300 | 6.100 | 6.110 | 281,464 | -0.14(-2.24%) |
Jan 28, 2010 | 6.300 | 6.400 | 6.150 | 6.250 | 281,193 | -0.02(-0.32%) |
Jan 27, 2010 | 6.310 | 6.310 | 6.160 | 6.270 | 234,435 | -0.04(-0.63%) |
Jan 26, 2010 | 6.530 | 6.530 | 6.250 | 6.310 | 429,692 | -0.21(-3.22%) |
Jan 25, 2010 | 6.410 | 6.680 | 6.350 | 6.520 | 482,742 | +0.16(+2.52%) |
Jan 22, 2010 | 6.470 | 6.600 | 6.350 | 6.360 | 403,420 | -0.08(-1.24%) |
Jan 21, 2010 | 6.700 | 6.720 | 6.430 | 6.440 | 490,735 | -0.20(-3.01%) |
Jan 20, 2010 | 6.580 | 6.890 | 6.550 | 6.640 | 1,073,372 | +0.13(+2.00%) |
Jan 19, 2010 | 6.870 | 6.870 | 6.470 | 6.510 | 1,967,798 | -0.06(-0.91%) |
Jan 15, 2010 | 6.880 | 6.570 | 6.570 | 6.570 | 683,900 | -0.28(-4.09%) |
Jan 14, 2010 | 6.950 | 6.990 | 6.810 | 6.850 | 192,146 | -0.14(-2.00%) |
Jan 13, 2010 | 7.130 | 7.130 | 6.750 | 6.990 | 310,900 | -0.10(-1.41%) |
Jan 12, 2010 | 7.070 | 7.110 | 6.870 | 7.090 | 210,868 | -0.05(-0.70%) |
Jan 11, 2010 | 7.110 | 7.200 | 7.070 | 7.140 | 225,890 | +0.03(+0.42%) |
Jan 08, 2010 | 6.960 | 7.200 | 6.900 | 7.110 | 239,362 | +0.08(+1.14%) |
Jan 07, 2010 | 7.100 | 7.100 | 6.820 | 7.030 | 377,857 | -0.04(-0.57%) |
Jan 06, 2010 | 7.200 | 7.200 | 7.000 | 7.070 | 227,364 | -0.08(-1.12%) |
Jan 05, 2010 | 7.190 | 7.250 | 7.060 | 7.150 | 262,936 | -0.05(-0.69%) |
Jan 04, 2010 | 6.890 | 7.250 | 6.880 | 7.200 | 366,696 | +0.32(+4.65%) |
Dec 31, 2009 | 6.840 | 6.880 | 6.880 | 6.880 | 262,100 | +0.15(+2.23%) |
Dec 30, 2009 | 6.830 | 6.860 | 6.660 | 6.730 | 294,479 | -0.13(-1.90%) |
Dec 29, 2009 | 7.000 | 7.040 | 6.850 | 6.860 | 269,286 | -0.17(-2.42%) |
Dec 28, 2009 | 7.120 | 7.240 | 6.930 | 7.030 | 373,814 | -0.01(-0.14%) |
Dec 24, 2009 | 7.030 | 7.280 | 7.010 | 7.040 | 359,014 | +0.01(+0.14%) |
Dec 23, 2009 | 7.140 | 7.150 | 6.820 | 7.030 | 369,112 | -0.02(-0.28%) |
Dec 22, 2009 | 7.080 | 7.150 | 6.980 | 7.050 | 177,049 | -0.05(-0.70%) |
Dec 21, 2009 | 7.030 | 7.150 | 6.870 | 7.100 | 378,918 | +0.17(+2.45%) |
Dec 18, 2009 | 6.950 | 7.050 | 6.800 | 6.930 | 828,739 | +0.13(+1.91%) |
Dec 17, 2009 | 7.000 | 7.000 | 6.700 | 6.800 | 301,752 | -0.20(-2.86%) |
Dec 16, 2009 | 6.930 | 7.010 | 6.770 | 7.000 | 379,878 | +0.13(+1.89%) |
Dec 15, 2009 | 6.710 | 7.200 | 6.700 | 6.870 | 757,231 | +0.17(+2.54%) |
Dec 14, 2009 | 6.690 | 6.810 | 6.650 | 6.700 | 203,739 | -0.03(-0.45%) |
Dec 11, 2009 | 6.800 | 6.990 | 6.600 | 6.730 | 625,985 | +0.07(+1.05%) |
Dec 10, 2009 | 6.500 | 6.930 | 6.450 | 6.660 | 612,488 | +0.16(+2.46%) |
Dec 09, 2009 | 6.550 | 6.700 | 6.400 | 6.500 | 236,896 | -0.01(-0.15%) |
Dec 08, 2009 | 6.580 | 6.610 | 6.400 | 6.510 | 281,075 | +0.10(+1.56%) |
Dec 07, 2009 | 6.650 | 6.720 | 6.370 | 6.410 | 459,042 | -0.17(-2.58%) |
Dec 04, 2009 | 6.500 | 6.750 | 6.500 | 6.580 | 749,680 | +0.23(+3.62%) |
Dec 03, 2009 | 6.000 | 6.940 | 5.980 | 6.350 | 2,078,695 | +0.65(+11.40%) |
Dec 02, 2009 | 5.610 | 5.740 | 5.560 | 5.700 | 126,540 | +0.09(+1.60%) |
Dec 01, 2009 | 5.750 | 5.770 | 5.500 | 5.610 | 396,302 | +0.02(+0.36%) |
Nov 30, 2009 | 5.880 | 5.990 | 5.500 | 5.590 | 412,274 | -0.22(-3.79%) |
Nov 27, 2009 | 5.500 | 5.950 | 5.480 | 5.810 | 407,678 | +0.19(+3.38%) |
Nov 25, 2009 | 5.800 | 5.800 | 5.620 | 5.620 | 155,726 | -0.17(-2.94%) |
Nov 24, 2009 | 5.770 | 5.790 | 5.600 | 5.790 | 212,453 | +0.03(+0.52%) |
Nov 23, 2009 | 5.620 | 5.790 | 5.570 | 5.760 | 201,761 | +0.25(+4.54%) |
Nov 20, 2009 | 5.440 | 5.580 | 5.430 | 5.510 | 250,880 | +0.06(+1.10%) |
Nov 19, 2009 | 5.520 | 5.560 | 5.450 | 5.450 | 282,916 | -0.06(-1.09%) |
Nov 18, 2009 | 5.520 | 5.570 | 5.500 | 5.510 | 173,995 | -0.04(-0.72%) |
Nov 17, 2009 | 5.520 | 5.570 | 5.450 | 5.550 | 161,486 | -0.02(-0.36%) |
Nov 16, 2009 | 5.750 | 5.760 | 5.500 | 5.570 | 347,882 | -0.13(-2.28%) |
Nov 13, 2009 | 5.730 | 5.780 | 5.510 | 5.700 | 296,087 | +0.01(+0.18%) |
Nov 12, 2009 | 5.650 | 5.740 | 5.650 | 5.690 | 192,048 | +0.01(+0.18%) |
Nov 11, 2009 | 5.590 | 5.730 | 5.440 | 5.680 | 284,629 | +0.16(+2.90%) |
Nov 10, 2009 | 5.710 | 5.750 | 5.400 | 5.520 | 269,127 | -0.18(-3.16%) |
Nov 09, 2009 | 5.730 | 5.800 | 5.630 | 5.700 | 314,975 | +0.06(+1.06%) |
Nov 06, 2009 | 5.500 | 5.660 | 5.420 | 5.640 | 498,425 | -0.33(-5.53%) |
Nov 05, 2009 | 5.730 | 6.000 | 5.641 | 5.970 | 294,587 | +0.26(+4.55%) |
Nov 04, 2009 | 5.820 | 6.019 | 5.680 | 5.710 | 269,734 | -0.07(-1.21%) |
Nov 03, 2009 | 5.760 | 5.800 | 5.650 | 5.780 | 115,425 | +0.02(+0.35%) |