Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.229 | 6.288 | 6.161 | 6.212 | 6,074,285 | -0.00(-0.07%) |
Jan 28, 2010 | 6.311 | 6.323 | 6.140 | 6.216 | 4,101,942 | -0.07(-1.08%) |
Jan 27, 2010 | 6.173 | 6.296 | 6.124 | 6.284 | 4,850,730 | +0.07(+1.09%) |
Jan 26, 2010 | 6.329 | 6.381 | 6.208 | 6.216 | 5,169,788 | -0.16(-2.45%) |
Jan 25, 2010 | 6.440 | 6.447 | 6.276 | 6.373 | 3,126,478 | +0.01(+0.10%) |
Jan 22, 2010 | 6.492 | 6.564 | 6.362 | 6.366 | 5,809,357 | -0.12(-1.78%) |
Jan 21, 2010 | 6.636 | 6.658 | 6.465 | 6.482 | 6,793,175 | -0.13(-1.96%) |
Jan 20, 2010 | 6.529 | 6.638 | 6.469 | 6.611 | 4,201,911 | -0.00(-0.03%) |
Jan 19, 2010 | 6.488 | 6.628 | 6.465 | 6.613 | 4,244,049 | +0.14(+2.16%) |
Jan 15, 2010 | 6.494 | 6.473 | 6.473 | 6.473 | 4,751,169 | -0.03(-0.51%) |
Jan 14, 2010 | 6.492 | 6.549 | 6.426 | 6.506 | 2,792,598 | -0.03(-0.41%) |
Jan 13, 2010 | 6.484 | 6.547 | 6.383 | 6.533 | 4,946,702 | +0.07(+1.02%) |
Jan 12, 2010 | 6.498 | 6.558 | 6.420 | 6.467 | 6,040,565 | -0.09(-1.44%) |
Jan 11, 2010 | 6.574 | 6.582 | 6.504 | 6.562 | 3,664,795 | +0.04(+0.57%) |
Jan 08, 2010 | 6.531 | 6.566 | 6.455 | 6.525 | 4,205,631 | -0.05(-0.69%) |
Jan 07, 2010 | 6.500 | 6.586 | 6.354 | 6.570 | 6,857,382 | +0.12(+1.85%) |
Jan 06, 2010 | 6.492 | 6.580 | 6.408 | 6.451 | 6,223,307 | -0.03(-0.41%) |
Jan 05, 2010 | 6.611 | 6.644 | 6.426 | 6.477 | 8,579,946 | -0.18(-2.69%) |
Jan 04, 2010 | 6.905 | 6.987 | 6.605 | 6.656 | 6,392,779 | -0.20(-2.94%) |
Dec 31, 2009 | 6.948 | 6.858 | 6.858 | 6.858 | 4,091,744 | -0.07(-1.07%) |
Dec 30, 2009 | 6.922 | 6.948 | 6.821 | 6.932 | 2,992,964 | -0.02(-0.30%) |
Dec 29, 2009 | 7.205 | 7.205 | 6.926 | 6.952 | 2,337,663 | -0.21(-2.96%) |
Dec 28, 2009 | 7.094 | 7.247 | 7.082 | 7.164 | 3,543,190 | +0.06(+0.90%) |
Dec 24, 2009 | 7.076 | 7.101 | 7.033 | 7.101 | 962,872 | +0.07(+1.02%) |
Dec 23, 2009 | 7.012 | 7.105 | 6.989 | 7.029 | 2,672,807 | +0.03(+0.50%) |
Dec 22, 2009 | 6.932 | 6.994 | 6.874 | 6.994 | 3,035,691 | +0.07(+1.07%) |
Dec 21, 2009 | 6.796 | 6.936 | 6.788 | 6.920 | 2,797,310 | +0.16(+2.40%) |
Dec 18, 2009 | 6.718 | 6.769 | 6.611 | 6.757 | 6,036,047 | +0.10(+1.48%) |
Dec 17, 2009 | 6.642 | 6.761 | 6.597 | 6.658 | 5,987,247 | -0.25(-3.57%) |
Dec 16, 2009 | 6.846 | 6.938 | 6.716 | 6.905 | 8,823,107 | +0.11(+1.67%) |
Dec 15, 2009 | 6.829 | 6.866 | 6.737 | 6.792 | 4,478,801 | -0.09(-1.34%) |
Dec 14, 2009 | 6.741 | 6.885 | 6.741 | 6.885 | 7,197,647 | +0.12(+1.76%) |
Dec 11, 2009 | 6.734 | 6.772 | 6.658 | 6.765 | 3,730,037 | +0.09(+1.36%) |
Dec 10, 2009 | 6.718 | 6.732 | 6.619 | 6.675 | 3,430,349 | +0.02(+0.31%) |
Dec 09, 2009 | 6.693 | 6.747 | 6.636 | 6.654 | 3,905,558 | -0.03(-0.52%) |
Dec 08, 2009 | 6.619 | 6.774 | 6.549 | 6.689 | 5,860,507 | +0.03(+0.53%) |
Dec 07, 2009 | 6.693 | 6.753 | 6.564 | 6.654 | 5,293,153 | -0.10(-1.49%) |
Dec 04, 2009 | 6.599 | 6.786 | 6.599 | 6.755 | 6,387,123 | +0.29(+4.52%) |
Dec 03, 2009 | 6.514 | 6.665 | 6.436 | 6.463 | 5,170,439 | -0.02(-0.35%) |
Dec 02, 2009 | 6.401 | 6.564 | 6.375 | 6.486 | 6,076,770 | +0.05(+0.80%) |
Dec 01, 2009 | 6.356 | 6.463 | 6.305 | 6.434 | 5,824,793 | +0.14(+2.22%) |
Nov 30, 2009 | 6.068 | 6.327 | 6.007 | 6.294 | 6,369,781 | +0.22(+3.55%) |
Nov 27, 2009 | 6.060 | 6.202 | 6.013 | 6.079 | 2,118,783 | -0.19(-2.95%) |
Nov 25, 2009 | 6.299 | 6.354 | 6.239 | 6.264 | 2,859,615 | +0.01(+0.20%) |
Nov 24, 2009 | 6.317 | 6.352 | 6.196 | 6.251 | 3,947,886 | -0.08(-1.33%) |
Nov 23, 2009 | 6.264 | 6.414 | 6.264 | 6.336 | 5,467,156 | +0.15(+2.46%) |
Nov 20, 2009 | 6.171 | 6.229 | 6.142 | 6.183 | 3,438,718 | -0.02(-0.36%) |
Nov 19, 2009 | 6.266 | 6.272 | 6.155 | 6.206 | 4,222,938 | -0.15(-2.30%) |
Nov 18, 2009 | 6.169 | 6.383 | 6.128 | 6.352 | 4,702,559 | +0.20(+3.24%) |
Nov 17, 2009 | 6.206 | 6.325 | 6.136 | 6.153 | 4,876,314 | -0.14(-2.19%) |
Nov 16, 2009 | 6.140 | 6.354 | 6.120 | 6.290 | 6,178,033 | +0.21(+3.52%) |
Nov 13, 2009 | 6.011 | 6.083 | 5.951 | 6.076 | 4,948,763 | +0.11(+1.79%) |
Nov 12, 2009 | 6.066 | 6.120 | 5.949 | 5.970 | 4,950,247 | -0.22(-3.62%) |
Nov 11, 2009 | 6.157 | 6.229 | 6.085 | 6.194 | 5,828,163 | +0.13(+2.10%) |
Nov 10, 2009 | 6.140 | 6.140 | 5.992 | 6.066 | 4,494,674 | -0.13(-2.06%) |
Nov 09, 2009 | 5.941 | 6.206 | 5.920 | 6.194 | 6,377,295 | +0.34(+5.76%) |
Nov 06, 2009 | 5.908 | 5.996 | 5.819 | 5.856 | 6,411,812 | -0.15(-2.43%) |
Nov 05, 2009 | 5.887 | 6.025 | 5.821 | 6.002 | 5,715,059 | +0.19(+3.18%) |
Nov 04, 2009 | 5.961 | 6.005 | 5.797 | 5.817 | 6,553,380 | -0.05(-0.88%) |
Nov 03, 2009 | 5.564 | 5.883 | 5.554 | 5.869 | 6,120,591 | +0.22(+3.82%) |