Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.135 | 6.436 | 6.119 | 6.245 | 1,161,049 | +0.16(+2.70%) |
Jan 28, 2010 | 6.409 | 6.573 | 6.042 | 6.080 | 1,088,405 | -0.33(-5.21%) |
Jan 27, 2010 | 6.184 | 6.436 | 6.163 | 6.415 | 628,083 | +0.19(+2.99%) |
Jan 26, 2010 | 6.239 | 6.332 | 6.179 | 6.228 | 579,001 | -0.03(-0.44%) |
Jan 25, 2010 | 6.425 | 6.475 | 6.130 | 6.256 | 561,908 | -0.10(-1.55%) |
Jan 22, 2010 | 6.535 | 6.776 | 6.327 | 6.354 | 843,376 | -0.21(-3.17%) |
Jan 21, 2010 | 6.376 | 6.656 | 6.354 | 6.562 | 1,541,012 | +0.21(+3.37%) |
Jan 20, 2010 | 6.371 | 6.469 | 6.179 | 6.349 | 786,097 | -0.07(-1.02%) |
Jan 19, 2010 | 6.091 | 6.436 | 6.086 | 6.415 | 640,046 | +0.28(+4.65%) |
Jan 15, 2010 | 6.267 | 6.130 | 6.130 | 6.130 | 705,393 | -0.19(-2.95%) |
Jan 14, 2010 | 6.163 | 6.343 | 6.130 | 6.316 | 448,976 | +0.15(+2.40%) |
Jan 13, 2010 | 6.053 | 6.245 | 5.954 | 6.168 | 395,580 | +0.12(+1.99%) |
Jan 12, 2010 | 6.124 | 6.163 | 6.020 | 6.047 | 478,924 | -0.15(-2.39%) |
Jan 11, 2010 | 6.305 | 6.372 | 6.152 | 6.195 | 625,052 | -0.09(-1.40%) |
Jan 08, 2010 | 5.867 | 6.294 | 5.817 | 6.283 | 1,016,818 | +0.38(+6.40%) |
Jan 07, 2010 | 5.796 | 5.960 | 5.752 | 5.905 | 538,726 | +0.11(+1.89%) |
Jan 06, 2010 | 5.691 | 5.861 | 5.670 | 5.796 | 736,886 | +0.09(+1.54%) |
Jan 05, 2010 | 5.883 | 5.889 | 5.659 | 5.708 | 659,559 | -0.18(-2.98%) |
Jan 04, 2010 | 5.900 | 5.938 | 5.817 | 5.883 | 319,626 | +0.05(+0.85%) |
Dec 31, 2009 | 5.960 | 5.834 | 5.834 | 5.834 | 336,814 | -0.11(-1.84%) |
Dec 30, 2009 | 5.883 | 5.960 | 5.845 | 5.943 | 268,007 | +0.01(+0.18%) |
Dec 29, 2009 | 5.900 | 5.965 | 5.886 | 5.932 | 190,060 | +0.02(+0.37%) |
Dec 28, 2009 | 6.004 | 6.004 | 5.883 | 5.911 | 182,206 | -0.09(-1.46%) |
Dec 24, 2009 | 5.965 | 5.998 | 5.916 | 5.998 | 61,291 | +0.08(+1.29%) |
Dec 23, 2009 | 5.954 | 5.971 | 5.883 | 5.921 | 248,811 | +0.02(+0.28%) |
Dec 22, 2009 | 5.976 | 5.998 | 5.806 | 5.905 | 501,572 | -0.04(-0.74%) |
Dec 21, 2009 | 5.867 | 5.960 | 5.823 | 5.949 | 359,279 | +0.10(+1.69%) |
Dec 18, 2009 | 5.817 | 5.850 | 5.719 | 5.850 | 857,376 | +0.09(+1.62%) |
Dec 17, 2009 | 5.801 | 5.840 | 5.708 | 5.757 | 447,961 | -0.04(-0.66%) |
Dec 16, 2009 | 5.850 | 5.872 | 5.779 | 5.796 | 533,422 | +0.02(+0.28%) |
Dec 15, 2009 | 5.839 | 5.900 | 5.757 | 5.779 | 547,826 | -0.09(-1.59%) |
Dec 14, 2009 | 5.757 | 5.872 | 5.746 | 5.872 | 347,320 | +0.08(+1.32%) |
Dec 11, 2009 | 5.801 | 5.845 | 5.713 | 5.796 | 245,812 | +0.01(+0.19%) |
Dec 10, 2009 | 5.911 | 5.965 | 5.746 | 5.785 | 503,742 | -0.15(-2.49%) |
Dec 09, 2009 | 5.927 | 6.009 | 5.839 | 5.932 | 412,428 | +0.03(+0.46%) |
Dec 08, 2009 | 5.905 | 6.026 | 5.867 | 5.905 | 604,294 | -0.05(-0.92%) |
Dec 07, 2009 | 6.009 | 6.080 | 5.900 | 5.960 | 364,652 | -0.05(-0.91%) |
Dec 04, 2009 | 5.905 | 6.020 | 5.850 | 6.015 | 707,058 | +0.18(+3.10%) |
Dec 03, 2009 | 5.976 | 6.053 | 5.817 | 5.834 | 550,575 | -0.10(-1.66%) |
Dec 02, 2009 | 5.856 | 5.998 | 5.796 | 5.932 | 511,532 | +0.10(+1.69%) |
Dec 01, 2009 | 5.839 | 5.900 | 5.757 | 5.834 | 647,795 | +0.04(+0.66%) |
Nov 30, 2009 | 5.648 | 5.801 | 5.598 | 5.796 | 638,330 | +0.15(+2.72%) |
Nov 27, 2009 | 5.686 | 5.806 | 5.593 | 5.642 | 318,016 | -0.18(-3.10%) |
Nov 25, 2009 | 5.960 | 5.965 | 5.806 | 5.823 | 321,521 | -0.09(-1.57%) |
Nov 24, 2009 | 6.004 | 6.015 | 5.828 | 5.916 | 471,246 | -0.10(-1.64%) |
Nov 23, 2009 | 5.905 | 6.086 | 5.900 | 6.015 | 531,244 | +0.17(+2.91%) |
Nov 20, 2009 | 5.806 | 5.954 | 5.752 | 5.845 | 508,564 | -0.01(-0.19%) |
Nov 19, 2009 | 6.009 | 6.026 | 5.774 | 5.856 | 500,362 | -0.22(-3.69%) |
Nov 18, 2009 | 6.064 | 6.102 | 5.987 | 6.080 | 392,521 | +0.01(+0.09%) |
Nov 17, 2009 | 5.861 | 6.141 | 5.861 | 6.075 | 570,256 | +0.16(+2.69%) |
Nov 16, 2009 | 5.785 | 6.020 | 5.746 | 5.916 | 756,801 | +0.19(+3.35%) |
Nov 13, 2009 | 5.686 | 5.757 | 5.642 | 5.724 | 629,204 | +0.05(+0.97%) |
Nov 12, 2009 | 5.828 | 5.867 | 5.642 | 5.670 | 679,855 | -0.20(-3.36%) |
Nov 11, 2009 | 5.746 | 5.872 | 5.680 | 5.867 | 624,139 | +0.16(+2.88%) |
Nov 10, 2009 | 5.719 | 5.785 | 5.648 | 5.702 | 633,066 | -0.07(-1.14%) |
Nov 09, 2009 | 5.746 | 5.774 | 5.670 | 5.768 | 646,539 | +0.07(+1.25%) |
Nov 06, 2009 | 5.713 | 5.823 | 5.648 | 5.697 | 879,887 | -0.07(-1.23%) |
Nov 05, 2009 | 5.746 | 5.828 | 5.637 | 5.768 | 1,147,416 | +0.06(+1.06%) |
Nov 04, 2009 | 5.850 | 5.932 | 5.686 | 5.708 | 1,673,334 | -0.01(-0.19%) |
Nov 03, 2009 | 5.691 | 5.763 | 5.571 | 5.719 | 848,522 | -0.01(-0.19%) |