Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.360 | 6.460 | 6.300 | 6.350 | 94,069 | +0.03(+0.47%) |
Jan 28, 2010 | 6.250 | 6.390 | 6.120 | 6.320 | 86,677 | +0.07(+1.12%) |
Jan 27, 2010 | 6.130 | 6.339 | 6.100 | 6.250 | 43,766 | +0.08(+1.30%) |
Jan 26, 2010 | 6.200 | 6.300 | 6.130 | 6.170 | 127,762 | -0.08(-1.28%) |
Jan 25, 2010 | 6.470 | 6.480 | 6.250 | 6.250 | 64,881 | -0.19(-2.95%) |
Jan 22, 2010 | 6.470 | 6.540 | 6.360 | 6.440 | 86,324 | -0.05(-0.77%) |
Jan 21, 2010 | 6.500 | 6.540 | 6.430 | 6.490 | 88,884 | -0.02(-0.31%) |
Jan 20, 2010 | 6.460 | 6.580 | 6.420 | 6.510 | 114,599 | -0.03(-0.46%) |
Jan 19, 2010 | 6.490 | 6.560 | 6.300 | 6.540 | 54,435 | +0.07(+1.08%) |
Jan 15, 2010 | 6.530 | 6.470 | 6.470 | 6.470 | 106,300 | -0.03(-0.46%) |
Jan 14, 2010 | 6.550 | 6.550 | 6.411 | 6.500 | 28,427 | -0.09(-1.37%) |
Jan 13, 2010 | 6.320 | 6.630 | 6.270 | 6.590 | 101,174 | +0.30(+4.77%) |
Jan 12, 2010 | 6.300 | 6.380 | 6.220 | 6.290 | 50,011 | -0.07(-1.10%) |
Jan 11, 2010 | 6.370 | 6.470 | 6.350 | 6.360 | 36,420 | -0.02(-0.31%) |
Jan 08, 2010 | 6.310 | 6.400 | 6.310 | 6.380 | 38,298 | +0.07(+1.11%) |
Jan 07, 2010 | 6.220 | 6.390 | 6.220 | 6.310 | 132,073 | +0.07(+1.12%) |
Jan 06, 2010 | 6.240 | 6.320 | 6.100 | 6.240 | 178,241 | -0.03(-0.48%) |
Jan 05, 2010 | 6.390 | 6.400 | 6.220 | 6.270 | 60,162 | -0.11(-1.72%) |
Jan 04, 2010 | 6.330 | 6.500 | 6.330 | 6.380 | 68,577 | +0.14(+2.24%) |
Dec 31, 2009 | 6.320 | 6.240 | 6.240 | 6.240 | 99,200 | -0.12(-1.89%) |
Dec 30, 2009 | 6.010 | 6.360 | 6.010 | 6.360 | 103,436 | +0.31(+5.12%) |
Dec 29, 2009 | 6.010 | 6.070 | 5.970 | 6.050 | 203,065 | +0.06(+1.00%) |
Dec 28, 2009 | 6.000 | 6.040 | 5.950 | 5.990 | 72,478 | -0.02(-0.33%) |
Dec 24, 2009 | 6.100 | 6.100 | 5.960 | 6.010 | 40,389 | -0.08(-1.31%) |
Dec 23, 2009 | 5.980 | 6.110 | 5.980 | 6.090 | 100,423 | +0.12(+2.01%) |
Dec 22, 2009 | 5.880 | 6.010 | 5.850 | 5.970 | 109,888 | +0.12(+2.05%) |
Dec 21, 2009 | 6.010 | 6.100 | 5.810 | 5.850 | 142,116 | -0.15(-2.50%) |
Dec 18, 2009 | 6.040 | 6.040 | 5.900 | 6.000 | 197,900 | +0.01(+0.17%) |
Dec 17, 2009 | 5.960 | 6.087 | 5.910 | 5.990 | 84,748 | -0.02(-0.33%) |
Dec 16, 2009 | 5.920 | 6.020 | 5.860 | 6.010 | 51,129 | +0.12(+2.04%) |
Dec 15, 2009 | 6.120 | 6.140 | 5.890 | 5.890 | 95,741 | -0.26(-4.23%) |
Dec 14, 2009 | 5.970 | 6.190 | 5.890 | 6.150 | 137,632 | -0.01(-0.16%) |
Dec 11, 2009 | 6.250 | 6.330 | 6.140 | 6.160 | 73,100 | -0.08(-1.28%) |
Dec 10, 2009 | 6.310 | 6.490 | 6.143 | 6.240 | 151,841 | -0.06(-0.95%) |
Dec 09, 2009 | 6.150 | 6.370 | 6.100 | 6.300 | 81,641 | +0.17(+2.77%) |
Dec 08, 2009 | 6.150 | 6.319 | 6.130 | 6.130 | 121,275 | -0.07(-1.13%) |
Dec 07, 2009 | 6.200 | 6.320 | 6.150 | 6.200 | 65,329 | -0.02(-0.32%) |
Dec 04, 2009 | 6.230 | 6.340 | 6.150 | 6.220 | 92,305 | +0.10(+1.63%) |
Dec 03, 2009 | 6.340 | 6.400 | 6.090 | 6.120 | 117,571 | -0.18(-2.86%) |
Dec 02, 2009 | 6.260 | 6.400 | 6.260 | 6.300 | 62,484 | +0.03(+0.48%) |
Dec 01, 2009 | 6.310 | 6.500 | 6.141 | 6.270 | 87,272 | -0.01(-0.16%) |
Nov 30, 2009 | 6.190 | 6.340 | 6.050 | 6.280 | 108,485 | +0.10(+1.62%) |
Nov 27, 2009 | 6.190 | 6.310 | 6.140 | 6.180 | 37,491 | -0.17(-2.68%) |
Nov 25, 2009 | 6.480 | 6.500 | 6.350 | 6.350 | 38,059 | -0.13(-2.01%) |
Nov 24, 2009 | 6.490 | 6.500 | 6.270 | 6.480 | 33,058 | -0.02(-0.31%) |
Nov 23, 2009 | 6.340 | 6.520 | 6.340 | 6.500 | 59,256 | +0.20(+3.17%) |
Nov 20, 2009 | 6.200 | 6.420 | 6.200 | 6.300 | 81,308 | +0.05(+0.80%) |
Nov 19, 2009 | 6.320 | 6.390 | 6.210 | 6.250 | 117,125 | -0.14(-2.19%) |
Nov 18, 2009 | 6.300 | 6.400 | 6.285 | 6.390 | 135,677 | +0.09(+1.43%) |
Nov 17, 2009 | 6.400 | 6.420 | 6.290 | 6.300 | 94,969 | -0.15(-2.33%) |
Nov 16, 2009 | 6.170 | 6.500 | 6.090 | 6.450 | 87,980 | +0.31(+5.05%) |
Nov 13, 2009 | 6.050 | 6.240 | 6.000 | 6.140 | 56,730 | +0.10(+1.66%) |
Nov 12, 2009 | 6.260 | 6.270 | 6.020 | 6.040 | 65,107 | -0.25(-3.97%) |
Nov 11, 2009 | 6.400 | 6.440 | 6.150 | 6.290 | 80,827 | -0.15(-2.33%) |
Nov 10, 2009 | 6.520 | 6.560 | 6.420 | 6.440 | 44,222 | -0.11(-1.68%) |
Nov 09, 2009 | 6.370 | 6.550 | 6.319 | 6.550 | 56,197 | +0.21(+3.31%) |
Nov 06, 2009 | 6.500 | 6.500 | 6.250 | 6.340 | 37,450 | -0.25(-3.79%) |
Nov 05, 2009 | 6.300 | 6.600 | 6.280 | 6.590 | 54,774 | +0.33(+5.27%) |
Nov 04, 2009 | 6.360 | 6.360 | 6.180 | 6.260 | 57,149 | -0.09(-1.42%) |
Nov 03, 2009 | 6.250 | 6.440 | 6.110 | 6.350 | 53,031 | +0.04(+0.63%) |