Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.600 | 6.700 | 6.080 | 6.260 | 1,122,442 | -0.25(-3.84%) |
Jan 28, 2010 | 6.690 | 6.690 | 6.400 | 6.510 | 641,871 | -0.09(-1.36%) |
Jan 27, 2010 | 6.590 | 6.710 | 6.410 | 6.600 | 651,516 | +0.04(+0.61%) |
Jan 26, 2010 | 6.760 | 6.770 | 6.560 | 6.560 | 433,134 | -0.16(-2.38%) |
Jan 25, 2010 | 6.490 | 6.740 | 6.460 | 6.720 | 549,062 | +0.34(+5.33%) |
Jan 22, 2010 | 6.540 | 6.650 | 6.310 | 6.380 | 796,121 | -0.22(-3.33%) |
Jan 21, 2010 | 6.950 | 6.970 | 6.540 | 6.600 | 1,090,617 | -0.34(-4.90%) |
Jan 20, 2010 | 6.980 | 7.100 | 6.820 | 6.940 | 703,562 | -0.18(-2.53%) |
Jan 19, 2010 | 7.160 | 7.200 | 7.000 | 7.120 | 477,333 | -0.03(-0.42%) |
Jan 15, 2010 | 7.230 | 7.150 | 7.150 | 7.150 | 573,100 | -0.07(-0.97%) |
Jan 14, 2010 | 7.170 | 7.280 | 7.000 | 7.220 | 1,315,763 | +0.18(+2.56%) |
Jan 13, 2010 | 6.910 | 7.070 | 6.850 | 7.040 | 601,069 | +0.20(+2.92%) |
Jan 12, 2010 | 7.000 | 7.150 | 6.770 | 6.840 | 968,330 | -0.22(-3.12%) |
Jan 11, 2010 | 7.010 | 7.240 | 6.920 | 7.060 | 857,720 | +0.16(+2.32%) |
Jan 08, 2010 | 6.780 | 6.910 | 6.740 | 6.900 | 853,330 | +0.17(+2.53%) |
Jan 07, 2010 | 6.690 | 6.850 | 6.640 | 6.730 | 873,090 | +0.02(+0.30%) |
Jan 06, 2010 | 6.690 | 6.770 | 6.630 | 6.710 | 1,077,203 | +0.01(+0.15%) |
Jan 05, 2010 | 6.430 | 6.750 | 6.400 | 6.700 | 1,089,193 | +0.32(+5.02%) |
Jan 04, 2010 | 6.150 | 6.400 | 6.150 | 6.380 | 872,060 | +0.33(+5.45%) |
Dec 31, 2009 | 6.080 | 6.050 | 6.050 | 6.050 | 380,900 | -0.05(-0.82%) |
Dec 30, 2009 | 6.160 | 6.160 | 5.960 | 6.100 | 428,688 | -0.06(-0.97%) |
Dec 29, 2009 | 6.170 | 6.200 | 6.060 | 6.160 | 240,149 | -0.04(-0.65%) |
Dec 28, 2009 | 6.110 | 6.250 | 6.070 | 6.200 | 519,890 | +0.08(+1.31%) |
Dec 24, 2009 | 6.180 | 6.270 | 6.060 | 6.120 | 339,049 | -0.09(-1.45%) |
Dec 23, 2009 | 5.970 | 6.230 | 5.950 | 6.210 | 803,197 | +0.24(+4.02%) |
Dec 22, 2009 | 6.010 | 6.090 | 5.890 | 5.970 | 587,135 | -0.07(-1.16%) |
Dec 21, 2009 | 5.920 | 6.090 | 5.880 | 6.040 | 1,352,348 | +0.21(+3.60%) |
Dec 18, 2009 | 5.860 | 5.970 | 5.750 | 5.830 | 636,616 | -0.04(-0.68%) |
Dec 17, 2009 | 5.840 | 5.890 | 5.750 | 5.870 | 338,920 | -0.04(-0.68%) |
Dec 16, 2009 | 5.930 | 6.000 | 5.860 | 5.910 | 270,182 | -0.04(-0.67%) |
Dec 15, 2009 | 5.920 | 5.980 | 5.770 | 5.950 | 473,446 | +0.01(+0.17%) |
Dec 14, 2009 | 5.870 | 5.970 | 5.840 | 5.940 | 466,358 | +0.15(+2.59%) |
Dec 11, 2009 | 5.820 | 5.890 | 5.710 | 5.790 | 306,491 | +0.02(+0.35%) |
Dec 10, 2009 | 5.880 | 5.880 | 5.700 | 5.770 | 417,443 | -0.03(-0.52%) |
Dec 09, 2009 | 5.820 | 6.000 | 5.750 | 5.800 | 367,972 | -0.03(-0.51%) |
Dec 08, 2009 | 5.950 | 5.970 | 5.800 | 5.830 | 409,150 | -0.12(-2.02%) |
Dec 07, 2009 | 5.930 | 6.040 | 5.910 | 5.950 | 341,867 | -0.03(-0.50%) |
Dec 04, 2009 | 6.230 | 6.230 | 5.970 | 5.980 | 835,459 | -0.08(-1.32%) |
Dec 03, 2009 | 6.110 | 6.270 | 6.010 | 6.060 | 723,311 | +0.09(+1.51%) |
Dec 02, 2009 | 6.040 | 6.250 | 5.940 | 5.970 | 728,921 | -0.11(-1.81%) |
Dec 01, 2009 | 5.860 | 6.130 | 5.850 | 6.080 | 789,731 | +0.30(+5.19%) |
Nov 30, 2009 | 5.680 | 5.830 | 5.570 | 5.780 | 560,382 | +0.09(+1.58%) |
Nov 27, 2009 | 5.730 | 5.750 | 5.580 | 5.690 | 528,669 | -0.20(-3.40%) |
Nov 25, 2009 | 5.900 | 5.960 | 5.820 | 5.890 | 444,582 | +0.05(+0.86%) |
Nov 24, 2009 | 6.150 | 6.150 | 5.800 | 5.840 | 1,496,496 | -0.28(-4.58%) |
Nov 23, 2009 | 6.120 | 6.229 | 6.061 | 6.120 | 988,543 | +0.10(+1.66%) |
Nov 20, 2009 | 5.830 | 6.150 | 5.780 | 6.020 | 1,018,861 | +0.09(+1.52%) |
Nov 19, 2009 | 6.200 | 6.220 | 5.760 | 5.930 | 2,650,210 | -0.54(-8.35%) |
Nov 18, 2009 | 6.450 | 6.600 | 6.140 | 6.470 | 2,819,066 | +0.18(+2.86%) |
Nov 17, 2009 | 6.250 | 6.410 | 6.150 | 6.290 | 1,625,100 | -0.03(-0.47%) |
Nov 16, 2009 | 5.970 | 6.320 | 5.960 | 6.320 | 2,721,022 | +0.50(+8.59%) |
Nov 13, 2009 | 5.770 | 5.870 | 5.710 | 5.820 | 837,869 | +0.14(+2.46%) |
Nov 12, 2009 | 5.810 | 5.910 | 5.600 | 5.680 | 1,391,809 | -0.07(-1.22%) |
Nov 11, 2009 | 5.400 | 5.800 | 5.400 | 5.750 | 2,111,984 | +0.41(+7.68%) |
Nov 10, 2009 | 5.260 | 5.390 | 5.180 | 5.340 | 719,285 | +0.01(+0.19%) |
Nov 09, 2009 | 5.260 | 5.410 | 5.240 | 5.330 | 921,588 | +0.13(+2.50%) |
Nov 06, 2009 | 5.260 | 5.350 | 5.060 | 5.200 | 904,146 | +0.06(+1.17%) |
Nov 05, 2009 | 4.990 | 5.300 | 4.978 | 5.140 | 1,670,510 | +0.20(+4.05%) |
Nov 04, 2009 | 4.880 | 5.040 | 4.880 | 4.940 | 869,174 | +0.18(+3.78%) |
Nov 03, 2009 | 4.620 | 4.760 | 4.500 | 4.760 | 461,070 | +0.13(+2.81%) |