Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.148 | 6.328 | 5.805 | 5.888 | 1,083,194 | -0.22(-3.53%) |
Jan 28, 2010 | 6.288 | 6.288 | 5.866 | 6.104 | 1,389,176 | -0.24(-3.74%) |
Jan 27, 2010 | 6.328 | 6.455 | 6.170 | 6.341 | 854,170 | -0.07(-1.16%) |
Jan 26, 2010 | 6.701 | 6.750 | 6.240 | 6.416 | 1,932,019 | -0.37(-5.50%) |
Jan 25, 2010 | 6.917 | 7.084 | 6.657 | 6.789 | 792,800 | -0.08(-1.21%) |
Jan 22, 2010 | 6.816 | 7.295 | 6.605 | 6.873 | 1,694,773 | -0.05(-0.76%) |
Jan 21, 2010 | 7.725 | 7.747 | 6.886 | 6.925 | 2,301,142 | -0.79(-10.20%) |
Jan 20, 2010 | 8.002 | 8.125 | 7.601 | 7.712 | 981,538 | -0.42(-5.14%) |
Jan 19, 2010 | 7.734 | 8.130 | 7.690 | 8.130 | 840,580 | +0.32(+4.11%) |
Jan 15, 2010 | 8.134 | 7.809 | 7.809 | 7.809 | 954,636 | -0.41(-5.02%) |
Jan 14, 2010 | 8.182 | 8.362 | 8.007 | 8.222 | 402,524 | -0.01(-0.11%) |
Jan 13, 2010 | 8.481 | 8.670 | 7.756 | 8.231 | 1,690,152 | -0.25(-2.95%) |
Jan 12, 2010 | 8.569 | 8.569 | 8.235 | 8.481 | 1,504,226 | -0.17(-1.98%) |
Jan 11, 2010 | 8.437 | 8.754 | 8.195 | 8.652 | 2,486,664 | +0.44(+5.29%) |
Jan 08, 2010 | 8.028 | 8.301 | 7.932 | 8.217 | 2,720,116 | +0.37(+4.76%) |
Jan 07, 2010 | 7.145 | 8.064 | 7.075 | 7.844 | 2,775,690 | +0.73(+10.32%) |
Jan 06, 2010 | 7.277 | 7.558 | 7.110 | 7.110 | 1,192,118 | -0.19(-2.65%) |
Jan 05, 2010 | 6.882 | 7.426 | 6.824 | 7.303 | 1,645,276 | +0.50(+7.30%) |
Jan 04, 2010 | 6.657 | 6.943 | 6.490 | 6.807 | 918,746 | +0.33(+5.09%) |
Dec 31, 2009 | 6.534 | 6.477 | 6.477 | 6.477 | 670,634 | -0.05(-0.81%) |
Dec 30, 2009 | 6.657 | 6.657 | 6.508 | 6.530 | 491,035 | -0.11(-1.72%) |
Dec 29, 2009 | 6.820 | 6.838 | 6.605 | 6.644 | 386,055 | -0.16(-2.33%) |
Dec 28, 2009 | 6.829 | 7.031 | 6.776 | 6.802 | 525,163 | -0.01(-0.13%) |
Dec 24, 2009 | 6.767 | 6.851 | 6.693 | 6.811 | 117,196 | +0.08(+1.17%) |
Dec 23, 2009 | 6.592 | 6.763 | 6.504 | 6.732 | 447,598 | +0.12(+1.86%) |
Dec 22, 2009 | 6.504 | 6.679 | 6.452 | 6.609 | 695,914 | +0.08(+1.21%) |
Dec 21, 2009 | 6.587 | 6.631 | 6.504 | 6.530 | 1,209,834 | -0.05(-0.80%) |
Dec 18, 2009 | 6.653 | 6.693 | 6.526 | 6.583 | 1,031,070 | -0.05(-0.73%) |
Dec 17, 2009 | 6.802 | 6.824 | 6.561 | 6.631 | 351,517 | -0.17(-2.52%) |
Dec 16, 2009 | 6.820 | 6.925 | 6.745 | 6.802 | 409,298 | -0.01(-0.19%) |
Dec 15, 2009 | 6.895 | 6.895 | 6.767 | 6.816 | 310,414 | -0.04(-0.64%) |
Dec 14, 2009 | 6.877 | 6.917 | 6.802 | 6.860 | 1,177,015 | +0.22(+3.38%) |
Dec 11, 2009 | 6.671 | 6.758 | 6.508 | 6.635 | 455,826 | -0.03(-0.46%) |
Dec 10, 2009 | 6.635 | 6.811 | 6.521 | 6.666 | 697,603 | +0.01(+0.20%) |
Dec 09, 2009 | 6.508 | 6.750 | 6.486 | 6.653 | 982,025 | +0.13(+1.95%) |
Dec 08, 2009 | 7.290 | 7.633 | 6.464 | 6.526 | 4,799,954 | -0.81(-11.02%) |
Dec 07, 2009 | 7.022 | 7.374 | 6.881 | 7.334 | 1,706,165 | +0.36(+5.17%) |
Dec 04, 2009 | 7.198 | 7.198 | 6.645 | 6.974 | 1,019,321 | -0.04(-0.63%) |
Dec 03, 2009 | 7.268 | 7.325 | 6.943 | 7.018 | 746,700 | -0.19(-2.62%) |
Dec 02, 2009 | 7.220 | 7.251 | 6.939 | 7.207 | 1,366,167 | +0.07(+0.99%) |
Dec 01, 2009 | 7.510 | 7.523 | 7.075 | 7.136 | 2,280,215 | -0.18(-2.46%) |
Nov 30, 2009 | 6.512 | 7.404 | 6.438 | 7.317 | 2,853,752 | +0.80(+12.27%) |
Nov 27, 2009 | 6.596 | 6.723 | 6.464 | 6.517 | 528,005 | -0.38(-5.54%) |
Nov 25, 2009 | 6.583 | 6.943 | 6.416 | 6.899 | 966,367 | +0.27(+4.11%) |
Nov 24, 2009 | 6.838 | 6.873 | 6.389 | 6.627 | 900,830 | -0.22(-3.27%) |
Nov 23, 2009 | 6.991 | 7.106 | 6.693 | 6.851 | 920,685 | -0.07(-1.08%) |
Nov 20, 2009 | 6.921 | 6.978 | 6.723 | 6.925 | 593,981 | -0.03(-0.44%) |
Nov 19, 2009 | 7.053 | 7.053 | 6.605 | 6.956 | 622,873 | -0.12(-1.68%) |
Nov 18, 2009 | 7.202 | 7.290 | 7.031 | 7.075 | 559,064 | -0.09(-1.23%) |
Nov 17, 2009 | 7.071 | 7.220 | 6.855 | 7.163 | 1,051,442 | +0.14(+1.94%) |
Nov 16, 2009 | 6.723 | 7.097 | 6.723 | 7.027 | 1,467,463 | +0.36(+5.34%) |
Nov 13, 2009 | 6.653 | 6.723 | 6.372 | 6.671 | 1,012,308 | +0.05(+0.80%) |
Nov 12, 2009 | 6.754 | 6.974 | 6.613 | 6.618 | 977,501 | -0.24(-3.46%) |
Nov 11, 2009 | 6.332 | 6.930 | 6.240 | 6.855 | 2,588,793 | +0.62(+9.86%) |
Nov 10, 2009 | 5.844 | 6.319 | 5.721 | 6.240 | 2,124,794 | +1.02(+19.53%) |
Nov 09, 2009 | 5.225 | 5.361 | 5.137 | 5.220 | 524,886 | +0.06(+1.11%) |
Nov 06, 2009 | 5.124 | 5.199 | 5.080 | 5.163 | 187,147 | -0.04(-0.84%) |
Nov 05, 2009 | 4.996 | 5.238 | 4.988 | 5.207 | 328,369 | +0.27(+5.43%) |
Nov 04, 2009 | 4.803 | 5.071 | 4.803 | 4.939 | 490,346 | +0.12(+2.55%) |
Nov 03, 2009 | 4.658 | 4.816 | 4.632 | 4.816 | 115,792 | +0.11(+2.43%) |