Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.777 | 6.806 | 6.656 | 6.691 | 1,184,941 | -0.03(-0.37%) |
Jan 28, 2010 | 6.643 | 6.756 | 6.643 | 6.716 | 584,404 | +0.06(+0.85%) |
Jan 27, 2010 | 6.635 | 6.694 | 6.610 | 6.660 | 1,226,963 | -0.04(-0.62%) |
Jan 26, 2010 | 6.679 | 6.760 | 6.625 | 6.702 | 1,207,836 | -0.05(-0.71%) |
Jan 25, 2010 | 6.754 | 6.760 | 6.694 | 6.750 | 1,272,781 | -0.02(-0.31%) |
Jan 22, 2010 | 6.875 | 6.898 | 6.739 | 6.771 | 1,526,683 | -0.11(-1.58%) |
Jan 21, 2010 | 6.902 | 6.952 | 6.833 | 6.879 | 611,732 | -0.02(-0.27%) |
Jan 20, 2010 | 6.908 | 6.927 | 6.838 | 6.898 | 1,060,389 | -0.06(-0.93%) |
Jan 19, 2010 | 6.848 | 6.990 | 6.848 | 6.963 | 772,426 | +0.19(+2.83%) |
Jan 15, 2010 | 6.790 | 6.771 | 6.771 | 6.771 | 1,067,329 | -0.02(-0.31%) |
Jan 14, 2010 | 6.744 | 6.817 | 6.744 | 6.792 | 626,446 | -0.03(-0.46%) |
Jan 13, 2010 | 6.760 | 6.833 | 6.708 | 6.823 | 485,934 | +0.08(+1.24%) |
Jan 12, 2010 | 6.727 | 6.739 | 6.656 | 6.739 | 787,542 | -0.09(-1.28%) |
Jan 11, 2010 | 6.875 | 6.875 | 6.819 | 6.827 | 746,775 | -0.06(-0.88%) |
Jan 08, 2010 | 6.831 | 6.898 | 6.802 | 6.888 | 404,420 | +0.06(+0.95%) |
Jan 07, 2010 | 6.883 | 6.883 | 6.792 | 6.823 | 347,009 | -0.05(-0.79%) |
Jan 06, 2010 | 6.904 | 6.954 | 6.842 | 6.877 | 924,224 | +0.01(+0.12%) |
Jan 05, 2010 | 6.840 | 6.898 | 6.804 | 6.869 | 1,397,750 | +0.02(+0.27%) |
Jan 04, 2010 | 6.737 | 6.877 | 6.737 | 6.850 | 894,141 | +0.16(+2.40%) |
Dec 31, 2009 | 6.725 | 6.689 | 6.689 | 6.689 | 645,094 | +0.00(+0.00%) |
Dec 30, 2009 | 6.677 | 6.739 | 6.677 | 6.689 | 488,680 | +0.00(+0.06%) |
Dec 29, 2009 | 6.716 | 6.756 | 6.685 | 6.685 | 704,605 | -0.10(-1.54%) |
Dec 28, 2009 | 6.817 | 6.817 | 6.773 | 6.790 | 655,489 | -0.04(-0.64%) |
Dec 24, 2009 | 6.842 | 6.854 | 6.812 | 6.833 | 275,080 | +0.05(+0.68%) |
Dec 23, 2009 | 6.812 | 6.833 | 6.762 | 6.787 | 737,061 | -0.07(-1.03%) |
Dec 22, 2009 | 6.731 | 6.875 | 6.721 | 6.858 | 1,168,670 | +0.18(+2.62%) |
Dec 21, 2009 | 6.627 | 6.714 | 6.618 | 6.683 | 967,708 | +0.12(+1.81%) |
Dec 18, 2009 | 6.566 | 6.583 | 6.547 | 6.564 | 732,038 | +0.03(+0.41%) |
Dec 17, 2009 | 6.541 | 6.573 | 6.510 | 6.537 | 662,098 | -0.08(-1.15%) |
Dec 16, 2009 | 6.579 | 6.646 | 6.579 | 6.613 | 642,630 | +0.03(+0.46%) |
Dec 15, 2009 | 6.533 | 6.583 | 6.531 | 6.583 | 998,741 | +0.00(+0.03%) |
Dec 14, 2009 | 6.573 | 6.587 | 6.562 | 6.581 | 1,274,229 | +0.02(+0.25%) |
Dec 11, 2009 | 6.637 | 6.637 | 6.552 | 6.564 | 332,132 | -0.05(-0.76%) |
Dec 10, 2009 | 6.602 | 6.614 | 6.533 | 6.614 | 749,014 | -0.00(-0.03%) |
Dec 09, 2009 | 6.633 | 6.658 | 6.527 | 6.616 | 729,550 | +0.01(+0.09%) |
Dec 08, 2009 | 6.606 | 6.658 | 6.527 | 6.610 | 1,062,594 | -0.03(-0.50%) |
Dec 07, 2009 | 6.646 | 6.708 | 6.635 | 6.643 | 394,892 | +0.00(+0.03%) |
Dec 04, 2009 | 6.662 | 6.719 | 6.595 | 6.641 | 903,386 | +0.04(+0.63%) |
Dec 03, 2009 | 6.710 | 6.712 | 6.598 | 6.600 | 692,292 | -0.08(-1.13%) |
Dec 02, 2009 | 6.675 | 6.733 | 6.648 | 6.675 | 902,058 | +0.05(+0.79%) |
Dec 01, 2009 | 6.556 | 6.673 | 6.556 | 6.623 | 1,347,863 | +0.15(+2.35%) |
Nov 30, 2009 | 6.537 | 6.595 | 6.458 | 6.470 | 3,060,302 | -0.13(-1.90%) |
Nov 27, 2009 | 6.550 | 6.668 | 6.550 | 6.595 | 773,284 | -0.14(-2.05%) |
Nov 25, 2009 | 6.675 | 6.733 | 6.643 | 6.733 | 916,278 | +0.14(+2.18%) |
Nov 24, 2009 | 6.610 | 6.618 | 6.539 | 6.589 | 752,488 | -0.03(-0.44%) |
Nov 23, 2009 | 6.600 | 6.626 | 6.577 | 6.618 | 903,798 | +0.06(+0.92%) |
Nov 20, 2009 | 6.570 | 6.581 | 6.533 | 6.558 | 711,214 | -0.03(-0.41%) |
Nov 19, 2009 | 6.564 | 6.629 | 6.537 | 6.585 | 848,768 | +0.04(+0.61%) |
Nov 18, 2009 | 6.506 | 6.623 | 6.506 | 6.545 | 1,074,398 | +0.08(+1.29%) |
Nov 17, 2009 | 6.477 | 6.508 | 6.462 | 6.462 | 1,043,140 | +0.04(+0.62%) |
Nov 16, 2009 | 6.435 | 6.500 | 6.422 | 6.422 | 821,508 | +0.00(+0.07%) |
Nov 13, 2009 | 6.422 | 6.481 | 6.397 | 6.418 | 533,918 | +0.02(+0.33%) |
Nov 12, 2009 | 6.468 | 6.468 | 6.366 | 6.397 | 692,848 | -0.09(-1.41%) |
Nov 11, 2009 | 6.531 | 6.535 | 6.468 | 6.489 | 582,928 | -0.08(-1.21%) |
Nov 10, 2009 | 6.481 | 6.568 | 6.470 | 6.568 | 788,678 | +0.04(+0.57%) |
Nov 09, 2009 | 6.416 | 6.542 | 6.416 | 6.531 | 513,080 | +0.17(+2.69%) |
Nov 06, 2009 | 6.312 | 6.364 | 6.274 | 6.360 | 458,103 | +0.04(+0.56%) |
Nov 05, 2009 | 6.328 | 6.449 | 6.301 | 6.324 | 1,159,957 | +0.10(+1.68%) |
Nov 04, 2009 | 6.155 | 6.318 | 6.086 | 6.220 | 723,243 | +0.13(+2.09%) |
Nov 03, 2009 | 6.063 | 6.109 | 6.005 | 6.093 | 1,889,201 | -0.12(-1.88%) |