Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.560 | 7.640 | 7.420 | 7.450 | 3,428,007 | -0.17(-2.23%) |
Jan 28, 2010 | 7.680 | 7.720 | 7.610 | 7.620 | 1,236,497 | -0.02(-0.26%) |
Jan 27, 2010 | 7.730 | 7.750 | 7.530 | 7.640 | 2,151,490 | -0.12(-1.55%) |
Jan 26, 2010 | 7.770 | 7.820 | 7.620 | 7.760 | 1,738,862 | -0.01(-0.13%) |
Jan 25, 2010 | 8.050 | 8.110 | 7.720 | 7.770 | 3,384,026 | -0.27(-3.36%) |
Jan 22, 2010 | 7.830 | 8.130 | 7.750 | 8.040 | 5,959,823 | +0.18(+2.29%) |
Jan 21, 2010 | 8.010 | 8.010 | 7.650 | 7.860 | 3,416,577 | -0.08(-1.01%) |
Jan 20, 2010 | 8.070 | 8.135 | 7.850 | 7.940 | 3,035,319 | -0.06(-0.75%) |
Jan 19, 2010 | 7.730 | 8.080 | 7.730 | 8.000 | 2,885,498 | +0.12(+1.52%) |
Jan 15, 2010 | 7.880 | 7.880 | 7.880 | 0 | -0.24(-2.96%) | |
Jan 14, 2010 | 8.050 | 8.170 | 8.000 | 8.120 | 3,464,672 | +0.10(+1.25%) |
Jan 13, 2010 | 7.580 | 8.030 | 7.550 | 8.020 | 6,402,325 | +0.47(+6.23%) |
Jan 12, 2010 | 7.470 | 7.580 | 7.390 | 7.550 | 2,953,744 | +0.16(+2.17%) |
Jan 11, 2010 | 7.430 | 7.550 | 7.380 | 7.390 | 987,210 | -0.02(-0.27%) |
Jan 08, 2010 | 7.320 | 7.660 | 7.300 | 7.410 | 2,821,326 | +0.08(+1.09%) |
Jan 07, 2010 | 7.260 | 7.660 | 7.260 | 7.330 | 2,986,946 | -0.10(-1.35%) |
Jan 06, 2010 | 6.990 | 7.450 | 6.960 | 7.430 | 5,279,671 | +0.41(+5.84%) |
Jan 05, 2010 | 6.800 | 7.090 | 6.770 | 7.020 | 3,367,369 | +0.27(+4.00%) |
Jan 04, 2010 | 6.510 | 6.880 | 6.500 | 6.750 | 2,784,687 | +0.23(+3.53%) |
Dec 31, 2009 | 6.520 | 6.520 | 6.520 | 0 | +0.11(+1.72%) | |
Dec 30, 2009 | 6.460 | 6.520 | 6.350 | 6.410 | 1,240,112 | -0.09(-1.38%) |
Dec 29, 2009 | 6.430 | 6.530 | 6.420 | 6.500 | 1,401,050 | +0.05(+0.78%) |
Dec 28, 2009 | 6.510 | 6.550 | 6.430 | 6.450 | 874,161 | -0.08(-1.23%) |
Dec 24, 2009 | 6.490 | 6.580 | 6.450 | 6.530 | 1,283,089 | +0.02(+0.31%) |
Dec 23, 2009 | 6.480 | 6.590 | 6.447 | 6.510 | 2,242,379 | -0.06(-0.91%) |
Dec 22, 2009 | 6.550 | 6.600 | 6.520 | 6.570 | 2,073,174 | -0.04(-0.60%) |
Dec 21, 2009 | 6.500 | 6.650 | 6.500 | 6.609 | 3,357,202 | +0.06(+0.91%) |
Dec 18, 2009 | 6.530 | 6.590 | 6.460 | 6.550 | 1,233,375 | +0.03(+0.46%) |
Dec 17, 2009 | 6.520 | 6.580 | 6.450 | 6.520 | 2,428,483 | -0.08(-1.21%) |
Dec 16, 2009 | 6.510 | 6.640 | 6.460 | 6.600 | 2,480,835 | +0.06(+0.92%) |
Dec 15, 2009 | 6.450 | 6.620 | 6.410 | 6.540 | 3,635,913 | -0.16(-2.39%) |
Dec 14, 2009 | 6.537 | 6.740 | 6.537 | 6.700 | 2,248,241 | +0.31(+4.85%) |
Dec 11, 2009 | 6.330 | 6.420 | 6.280 | 6.390 | 1,252,918 | +0.06(+0.95%) |
Dec 10, 2009 | 6.310 | 6.420 | 6.300 | 6.330 | 2,035,505 | -0.02(-0.31%) |
Dec 09, 2009 | 6.330 | 6.400 | 6.270 | 6.350 | 2,049,839 | -0.04(-0.63%) |
Dec 08, 2009 | 6.270 | 6.420 | 6.200 | 6.390 | 1,972,994 | +0.09(+1.43%) |
Dec 07, 2009 | 6.250 | 6.340 | 6.250 | 6.300 | 1,526,998 | +0.03(+0.48%) |
Dec 04, 2009 | 6.240 | 6.440 | 6.190 | 6.270 | 1,995,610 | +0.06(+0.97%) |
Dec 03, 2009 | 6.280 | 6.350 | 6.200 | 6.210 | 1,536,313 | -0.09(-1.43%) |
Dec 02, 2009 | 6.290 | 6.440 | 6.290 | 6.300 | 2,443,324 | +0.00(+0.00%) |
Dec 01, 2009 | 6.440 | 6.450 | 6.290 | 6.300 | 2,634,220 | -0.02(-0.32%) |
Nov 30, 2009 | 6.450 | 6.470 | 6.280 | 6.320 | 2,668,675 | +0.05(+0.80%) |
Nov 27, 2009 | 6.240 | 6.370 | 6.140 | 6.270 | 1,363,467 | -0.11(-1.72%) |
Nov 25, 2009 | 6.370 | 6.410 | 6.250 | 6.380 | 1,734,642 | +0.06(+0.95%) |
Nov 24, 2009 | 6.350 | 6.470 | 6.310 | 6.320 | 2,047,274 | -0.03(-0.47%) |
Nov 23, 2009 | 6.510 | 6.530 | 6.310 | 6.350 | 2,632,976 | -0.11(-1.70%) |
Nov 20, 2009 | 6.560 | 6.630 | 6.450 | 6.460 | 2,575,760 | -0.18(-2.71%) |
Nov 19, 2009 | 6.640 | 6.670 | 6.500 | 6.640 | 2,297,168 | -0.05(-0.75%) |
Nov 18, 2009 | 6.570 | 6.700 | 6.500 | 6.690 | 1,745,568 | +0.11(+1.67%) |
Nov 17, 2009 | 6.540 | 6.640 | 6.500 | 6.580 | 3,328,801 | +0.00(+0.00%) |
Nov 16, 2009 | 6.580 | 6.612 | 6.470 | 6.580 | 2,978,902 | +0.13(+2.02%) |
Nov 13, 2009 | 6.310 | 6.510 | 6.280 | 6.450 | 2,662,530 | +0.13(+2.06%) |
Nov 12, 2009 | 6.320 | 6.590 | 6.320 | 6.320 | 3,690,479 | -0.05(-0.78%) |
Nov 11, 2009 | 6.240 | 6.410 | 6.240 | 6.370 | 3,212,997 | +0.09(+1.43%) |
Nov 10, 2009 | 6.260 | 6.370 | 6.220 | 6.280 | 10,795,299 | -0.23(-3.53%) |
Nov 09, 2009 | 6.430 | 6.560 | 6.220 | 6.510 | 8,750,451 | -0.07(-1.06%) |
Nov 06, 2009 | 6.110 | 6.640 | 6.100 | 6.580 | 11,217,800 | +0.50(+8.22%) |
Nov 05, 2009 | 5.910 | 6.280 | 5.870 | 6.080 | 7,911,515 | +0.21(+3.58%) |
Nov 04, 2009 | 5.840 | 6.020 | 5.780 | 5.870 | 7,086,176 | +0.07(+1.21%) |
Nov 03, 2009 | 5.480 | 5.850 | 5.430 | 5.800 | 5,860,056 | +0.29(+5.26%) |