Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.581 | 6.661 | 6.491 | 6.529 | 46,795,752 | +0.07(+1.09%) |
Jan 28, 2010 | 6.542 | 6.555 | 6.356 | 6.459 | 62,626,536 | +0.04(+0.60%) |
Jan 27, 2010 | 6.446 | 6.516 | 6.388 | 6.420 | 35,733,308 | -0.01(-0.10%) |
Jan 26, 2010 | 6.529 | 6.542 | 6.394 | 6.426 | 34,098,636 | -0.10(-1.48%) |
Jan 25, 2010 | 6.484 | 6.677 | 6.484 | 6.523 | 32,065,168 | +0.04(+0.59%) |
Jan 22, 2010 | 6.754 | 6.780 | 6.484 | 6.484 | 32,705,698 | -0.32(-4.72%) |
Jan 21, 2010 | 6.979 | 7.024 | 6.786 | 6.806 | 21,697,492 | -0.17(-2.40%) |
Jan 20, 2010 | 7.005 | 7.011 | 6.883 | 6.973 | 21,170,102 | -0.07(-1.00%) |
Jan 19, 2010 | 6.863 | 7.063 | 6.818 | 7.043 | 23,182,532 | +0.23(+3.40%) |
Jan 15, 2010 | 7.030 | 6.812 | 6.812 | 6.812 | 24,004,660 | -0.17(-2.48%) |
Jan 14, 2010 | 7.075 | 7.075 | 6.979 | 6.986 | 13,526,035 | -0.07(-1.00%) |
Jan 13, 2010 | 6.883 | 7.075 | 6.883 | 7.056 | 20,979,342 | +0.18(+2.62%) |
Jan 12, 2010 | 6.992 | 7.018 | 6.818 | 6.876 | 32,465,032 | -0.22(-3.08%) |
Jan 11, 2010 | 7.165 | 7.223 | 6.992 | 7.095 | 34,567,384 | -0.04(-0.54%) |
Jan 08, 2010 | 7.159 | 7.210 | 7.088 | 7.133 | 26,290,272 | -0.01(-0.09%) |
Jan 07, 2010 | 7.333 | 7.352 | 7.114 | 7.140 | 42,553,268 | -0.24(-3.31%) |
Jan 06, 2010 | 7.429 | 7.461 | 7.313 | 7.384 | 21,175,658 | -0.03(-0.35%) |
Jan 05, 2010 | 7.455 | 7.493 | 7.361 | 7.410 | 22,369,968 | -0.03(-0.43%) |
Jan 04, 2010 | 7.384 | 7.512 | 7.371 | 7.442 | 12,598,601 | +0.09(+1.22%) |
Dec 31, 2009 | 7.236 | 7.352 | 7.352 | 7.352 | 11,537,841 | +0.10(+1.42%) |
Dec 30, 2009 | 7.243 | 7.275 | 7.210 | 7.249 | 9,025,376 | +0.03(+0.36%) |
Dec 29, 2009 | 7.275 | 7.275 | 7.204 | 7.223 | 12,381,966 | +0.05(+0.72%) |
Dec 28, 2009 | 7.262 | 7.262 | 7.159 | 7.172 | 5,864,678 | -0.07(-0.98%) |
Dec 24, 2009 | 7.288 | 7.288 | 7.198 | 7.243 | 6,674,765 | +0.08(+1.08%) |
Dec 23, 2009 | 7.281 | 7.300 | 7.165 | 7.165 | 13,168,303 | -0.09(-1.24%) |
Dec 22, 2009 | 7.210 | 7.326 | 7.185 | 7.255 | 27,431,308 | +0.04(+0.53%) |
Dec 21, 2009 | 7.165 | 7.262 | 7.133 | 7.217 | 26,104,788 | +0.08(+1.08%) |
Dec 18, 2009 | 7.127 | 7.223 | 7.043 | 7.140 | 25,277,824 | +0.20(+2.87%) |
Dec 17, 2009 | 6.960 | 7.037 | 6.883 | 6.941 | 23,718,048 | -0.01(-0.18%) |
Dec 16, 2009 | 6.960 | 7.075 | 6.941 | 6.953 | 20,619,778 | +0.01(+0.19%) |
Dec 15, 2009 | 6.928 | 7.011 | 6.889 | 6.941 | 16,047,069 | -0.02(-0.28%) |
Dec 14, 2009 | 6.963 | 6.992 | 6.941 | 6.960 | 17,386,674 | +0.06(+0.93%) |
Dec 11, 2009 | 6.992 | 7.063 | 6.857 | 6.896 | 16,910,080 | -0.13(-1.83%) |
Dec 10, 2009 | 6.960 | 7.050 | 6.896 | 7.024 | 25,763,930 | +0.02(+0.28%) |
Dec 09, 2009 | 7.037 | 7.043 | 6.934 | 7.005 | 18,490,630 | +0.04(+0.55%) |
Dec 08, 2009 | 6.928 | 7.011 | 6.908 | 6.966 | 15,719,808 | -0.03(-0.37%) |
Dec 07, 2009 | 6.979 | 7.024 | 6.928 | 6.992 | 21,047,634 | +0.05(+0.74%) |
Dec 04, 2009 | 6.838 | 6.973 | 6.838 | 6.941 | 26,414,934 | +0.13(+1.98%) |
Dec 03, 2009 | 6.953 | 6.953 | 6.786 | 6.806 | 29,001,446 | -0.17(-2.49%) |
Dec 02, 2009 | 6.703 | 6.979 | 6.703 | 6.979 | 40,954,608 | +0.22(+3.33%) |
Dec 01, 2009 | 6.761 | 6.818 | 6.735 | 6.754 | 15,928,603 | +0.08(+1.16%) |
Nov 30, 2009 | 6.606 | 6.748 | 6.594 | 6.677 | 13,296,838 | +0.05(+0.78%) |
Nov 27, 2009 | 6.491 | 6.664 | 6.478 | 6.626 | 9,219,478 | -0.11(-1.62%) |
Nov 25, 2009 | 6.748 | 6.761 | 6.703 | 6.735 | 8,983,496 | +0.03(+0.38%) |
Nov 24, 2009 | 6.741 | 6.786 | 6.683 | 6.709 | 13,198,607 | -0.04(-0.67%) |
Nov 23, 2009 | 6.754 | 6.831 | 6.728 | 6.754 | 12,147,222 | +0.08(+1.16%) |
Nov 20, 2009 | 6.594 | 6.690 | 6.594 | 6.677 | 14,266,902 | -0.02(-0.29%) |
Nov 19, 2009 | 6.773 | 6.831 | 6.600 | 6.696 | 47,823,852 | -0.23(-3.34%) |
Nov 18, 2009 | 6.838 | 6.960 | 6.831 | 6.928 | 15,195,246 | +0.06(+0.84%) |
Nov 17, 2009 | 6.838 | 6.902 | 6.767 | 6.870 | 26,630,526 | -0.07(-1.02%) |
Nov 16, 2009 | 6.960 | 7.018 | 6.902 | 6.941 | 35,700,904 | +0.13(+1.98%) |
Nov 13, 2009 | 6.696 | 6.825 | 6.683 | 6.806 | 30,657,440 | +0.09(+1.34%) |
Nov 12, 2009 | 6.658 | 6.761 | 6.645 | 6.716 | 31,146,958 | +0.00(+0.00%) |
Nov 11, 2009 | 6.555 | 6.722 | 6.504 | 6.716 | 54,821,728 | +0.28(+4.29%) |
Nov 10, 2009 | 6.497 | 6.542 | 6.414 | 6.439 | 26,592,626 | +0.04(+0.70%) |
Nov 09, 2009 | 6.304 | 6.407 | 6.266 | 6.394 | 15,540,429 | +0.10(+1.63%) |
Nov 06, 2009 | 6.266 | 6.369 | 6.240 | 6.291 | 23,702,016 | +0.06(+1.03%) |
Nov 05, 2009 | 6.246 | 6.349 | 6.201 | 6.227 | 35,155,944 | +0.01(+0.10%) |
Nov 04, 2009 | 6.144 | 6.285 | 6.144 | 6.221 | 35,080,788 | +0.11(+1.79%) |
Nov 03, 2009 | 6.105 | 6.157 | 6.009 | 6.112 | 30,248,310 | -0.04(-0.73%) |