Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.237 | 6.297 | 6.169 | 6.221 | 6,066,034 | -0.00(-0.07%) |
Jan 28, 2010 | 6.319 | 6.332 | 6.149 | 6.225 | 4,096,370 | -0.07(-1.08%) |
Jan 27, 2010 | 6.182 | 6.305 | 6.132 | 6.293 | 4,844,141 | +0.07(+1.09%) |
Jan 26, 2010 | 6.338 | 6.389 | 6.217 | 6.225 | 5,162,765 | -0.16(-2.45%) |
Jan 25, 2010 | 6.449 | 6.455 | 6.284 | 6.381 | 3,122,232 | +0.01(+0.10%) |
Jan 22, 2010 | 6.501 | 6.573 | 6.371 | 6.375 | 5,801,466 | -0.12(-1.78%) |
Jan 21, 2010 | 6.645 | 6.667 | 6.474 | 6.490 | 6,783,948 | -0.13(-1.96%) |
Jan 20, 2010 | 6.538 | 6.647 | 6.478 | 6.620 | 4,196,203 | -0.00(-0.03%) |
Jan 19, 2010 | 6.497 | 6.637 | 6.474 | 6.622 | 4,238,284 | +0.14(+2.16%) |
Jan 15, 2010 | 6.503 | 6.482 | 6.482 | 6.482 | 4,744,716 | -0.03(-0.51%) |
Jan 14, 2010 | 6.501 | 6.558 | 6.435 | 6.515 | 2,788,805 | -0.03(-0.41%) |
Jan 13, 2010 | 6.492 | 6.556 | 6.392 | 6.542 | 4,939,982 | +0.07(+1.02%) |
Jan 12, 2010 | 6.507 | 6.567 | 6.429 | 6.476 | 6,032,360 | -0.09(-1.44%) |
Jan 11, 2010 | 6.583 | 6.591 | 6.513 | 6.571 | 3,659,817 | +0.04(+0.57%) |
Jan 08, 2010 | 6.540 | 6.575 | 6.464 | 6.534 | 4,199,918 | -0.05(-0.69%) |
Jan 07, 2010 | 6.509 | 6.595 | 6.363 | 6.579 | 6,848,067 | +0.12(+1.85%) |
Jan 06, 2010 | 6.501 | 6.589 | 6.416 | 6.460 | 6,214,854 | -0.03(-0.41%) |
Jan 05, 2010 | 6.620 | 6.653 | 6.435 | 6.486 | 8,568,292 | -0.18(-2.69%) |
Jan 04, 2010 | 6.915 | 6.997 | 6.614 | 6.665 | 6,384,095 | -0.20(-2.94%) |
Dec 31, 2009 | 6.958 | 6.867 | 6.867 | 6.867 | 4,086,186 | -0.07(-1.07%) |
Dec 30, 2009 | 6.931 | 6.958 | 6.830 | 6.941 | 2,988,899 | -0.02(-0.30%) |
Dec 29, 2009 | 7.215 | 7.215 | 6.935 | 6.962 | 2,334,487 | -0.21(-2.96%) |
Dec 28, 2009 | 7.104 | 7.256 | 7.092 | 7.174 | 3,538,378 | +0.06(+0.90%) |
Dec 24, 2009 | 7.085 | 7.110 | 7.042 | 7.110 | 961,565 | +0.07(+1.02%) |
Dec 23, 2009 | 7.022 | 7.114 | 6.999 | 7.038 | 2,669,177 | +0.04(+0.50%) |
Dec 22, 2009 | 6.941 | 7.003 | 6.884 | 7.003 | 3,031,567 | +0.07(+1.07%) |
Dec 21, 2009 | 6.805 | 6.945 | 6.797 | 6.929 | 2,793,511 | +0.16(+2.40%) |
Dec 18, 2009 | 6.727 | 6.779 | 6.620 | 6.766 | 6,027,848 | +0.10(+1.48%) |
Dec 17, 2009 | 6.651 | 6.770 | 6.606 | 6.667 | 5,979,114 | -0.25(-3.57%) |
Dec 16, 2009 | 6.855 | 6.948 | 6.725 | 6.915 | 8,811,122 | +0.11(+1.67%) |
Dec 15, 2009 | 6.838 | 6.875 | 6.746 | 6.801 | 4,472,718 | -0.09(-1.34%) |
Dec 14, 2009 | 6.750 | 6.894 | 6.750 | 6.894 | 7,187,870 | +0.12(+1.76%) |
Dec 11, 2009 | 6.744 | 6.781 | 6.667 | 6.775 | 3,724,971 | +0.09(+1.36%) |
Dec 10, 2009 | 6.727 | 6.742 | 6.628 | 6.684 | 3,425,689 | +0.02(+0.31%) |
Dec 09, 2009 | 6.702 | 6.756 | 6.645 | 6.663 | 3,900,253 | -0.04(-0.52%) |
Dec 08, 2009 | 6.628 | 6.783 | 6.558 | 6.698 | 5,852,546 | +0.04(+0.53%) |
Dec 07, 2009 | 6.702 | 6.762 | 6.573 | 6.663 | 5,285,963 | -0.10(-1.49%) |
Dec 04, 2009 | 6.608 | 6.795 | 6.608 | 6.764 | 6,378,447 | +0.29(+4.52%) |
Dec 03, 2009 | 6.523 | 6.674 | 6.445 | 6.472 | 5,163,416 | -0.02(-0.35%) |
Dec 02, 2009 | 6.410 | 6.573 | 6.383 | 6.495 | 6,068,516 | +0.05(+0.80%) |
Dec 01, 2009 | 6.365 | 6.472 | 6.313 | 6.443 | 5,816,881 | +0.14(+2.22%) |
Nov 30, 2009 | 6.077 | 6.336 | 6.015 | 6.303 | 6,361,129 | +0.22(+3.55%) |
Nov 27, 2009 | 6.068 | 6.210 | 6.021 | 6.087 | 2,115,905 | -0.19(-2.95%) |
Nov 25, 2009 | 6.307 | 6.363 | 6.247 | 6.272 | 2,855,731 | +0.01(+0.20%) |
Nov 24, 2009 | 6.326 | 6.361 | 6.204 | 6.260 | 3,942,523 | -0.08(-1.33%) |
Nov 23, 2009 | 6.272 | 6.422 | 6.272 | 6.344 | 5,459,730 | +0.15(+2.46%) |
Nov 20, 2009 | 6.179 | 6.237 | 6.151 | 6.192 | 3,434,047 | -0.02(-0.36%) |
Nov 19, 2009 | 6.274 | 6.280 | 6.163 | 6.214 | 4,217,202 | -0.15(-2.30%) |
Nov 18, 2009 | 6.177 | 6.392 | 6.136 | 6.361 | 4,696,171 | +0.20(+3.24%) |
Nov 17, 2009 | 6.214 | 6.334 | 6.144 | 6.161 | 4,869,691 | -0.14(-2.19%) |
Nov 16, 2009 | 6.149 | 6.363 | 6.128 | 6.299 | 6,169,641 | +0.21(+3.52%) |
Nov 13, 2009 | 6.019 | 6.091 | 5.959 | 6.085 | 4,942,041 | +0.11(+1.79%) |
Nov 12, 2009 | 6.074 | 6.128 | 5.957 | 5.978 | 4,943,523 | -0.22(-3.62%) |
Nov 11, 2009 | 6.165 | 6.237 | 6.093 | 6.202 | 5,820,246 | +0.13(+2.10%) |
Nov 10, 2009 | 6.149 | 6.149 | 6.000 | 6.074 | 4,488,569 | -0.13(-2.06%) |
Nov 09, 2009 | 5.949 | 6.214 | 5.928 | 6.202 | 6,368,632 | +0.34(+5.76%) |
Nov 06, 2009 | 5.916 | 6.004 | 5.827 | 5.864 | 6,403,103 | -0.15(-2.43%) |
Nov 05, 2009 | 5.895 | 6.033 | 5.829 | 6.011 | 5,707,296 | +0.19(+3.18%) |
Nov 04, 2009 | 5.969 | 6.013 | 5.805 | 5.825 | 6,544,478 | -0.05(-0.88%) |
Nov 03, 2009 | 5.572 | 5.891 | 5.562 | 5.877 | 6,112,277 | +0.22(+3.82%) |