Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.412 | 6.549 | 6.210 | 6.231 | 3,144,861 | -0.29(-4.44%) |
Jan 28, 2010 | 6.579 | 6.589 | 6.490 | 6.520 | 1,266,795 | -0.04(-0.68%) |
Jan 27, 2010 | 6.504 | 6.581 | 6.382 | 6.565 | 1,470,950 | +0.02(+0.35%) |
Jan 26, 2010 | 6.569 | 6.668 | 6.498 | 6.542 | 690,301 | -0.04(-0.66%) |
Jan 25, 2010 | 6.662 | 6.666 | 6.511 | 6.585 | 1,015,225 | +0.03(+0.46%) |
Jan 22, 2010 | 6.843 | 6.844 | 6.541 | 6.555 | 1,509,333 | -0.28(-4.11%) |
Jan 21, 2010 | 7.037 | 7.110 | 6.813 | 6.836 | 1,694,524 | -0.19(-2.69%) |
Jan 20, 2010 | 7.022 | 7.048 | 6.904 | 7.025 | 1,267,519 | -0.11(-1.56%) |
Jan 19, 2010 | 6.994 | 7.141 | 6.983 | 7.137 | 1,564,880 | +0.17(+2.46%) |
Jan 15, 2010 | 7.149 | 6.965 | 6.965 | 6.965 | 5,256,992 | -0.18(-2.51%) |
Jan 14, 2010 | 7.081 | 7.173 | 7.070 | 7.145 | 641,086 | +0.02(+0.29%) |
Jan 13, 2010 | 6.992 | 7.133 | 6.908 | 7.124 | 844,693 | +0.17(+2.49%) |
Jan 12, 2010 | 7.035 | 7.048 | 6.881 | 6.951 | 839,306 | -0.16(-2.30%) |
Jan 11, 2010 | 7.197 | 7.210 | 7.076 | 7.114 | 706,106 | -0.03(-0.38%) |
Jan 08, 2010 | 7.022 | 7.141 | 7.006 | 7.141 | 412,647 | +0.09(+1.33%) |
Jan 07, 2010 | 6.959 | 7.064 | 6.895 | 7.048 | 704,784 | +0.06(+0.86%) |
Jan 06, 2010 | 6.924 | 7.002 | 6.919 | 6.987 | 564,195 | +0.08(+1.15%) |
Jan 05, 2010 | 6.852 | 6.908 | 6.784 | 6.908 | 785,489 | +0.04(+0.53%) |
Jan 04, 2010 | 6.789 | 6.906 | 6.781 | 6.871 | 1,170,146 | +0.25(+3.74%) |
Dec 31, 2009 | 6.832 | 6.623 | 6.623 | 6.623 | 2,586,954 | -0.20(-2.89%) |
Dec 30, 2009 | 6.809 | 6.894 | 6.781 | 6.820 | 827,403 | -0.04(-0.65%) |
Dec 29, 2009 | 6.930 | 6.935 | 6.863 | 6.865 | 265,386 | -0.04(-0.58%) |
Dec 28, 2009 | 6.963 | 6.965 | 6.860 | 6.905 | 576,009 | +0.00(+0.00%) |
Dec 24, 2009 | 6.857 | 6.908 | 6.857 | 6.905 | 621,573 | +0.07(+1.00%) |
Dec 23, 2009 | 6.779 | 6.849 | 6.716 | 6.836 | 805,738 | +0.11(+1.65%) |
Dec 22, 2009 | 6.654 | 6.730 | 6.633 | 6.725 | 1,002,680 | +0.10(+1.56%) |
Dec 21, 2009 | 6.546 | 6.633 | 6.539 | 6.622 | 864,036 | +0.18(+2.86%) |
Dec 18, 2009 | 6.463 | 6.471 | 6.323 | 6.438 | 1,014,753 | +0.03(+0.55%) |
Dec 17, 2009 | 6.430 | 6.466 | 6.355 | 6.403 | 1,135,389 | -0.12(-1.85%) |
Dec 16, 2009 | 6.536 | 6.581 | 6.487 | 6.523 | 1,296,882 | +0.07(+1.16%) |
Dec 15, 2009 | 6.401 | 6.501 | 6.390 | 6.449 | 726,002 | -0.02(-0.29%) |
Dec 14, 2009 | 6.419 | 6.473 | 6.411 | 6.468 | 1,563,495 | +0.18(+2.80%) |
Dec 11, 2009 | 6.264 | 6.293 | 6.187 | 6.291 | 854,582 | +0.11(+1.72%) |
Dec 10, 2009 | 6.188 | 6.261 | 6.152 | 6.185 | 933,663 | +0.07(+1.22%) |
Dec 09, 2009 | 6.091 | 6.140 | 5.986 | 6.110 | 837,946 | +0.01(+0.13%) |
Dec 08, 2009 | 6.093 | 6.193 | 5.999 | 6.102 | 791,651 | -0.09(-1.51%) |
Dec 07, 2009 | 6.190 | 6.285 | 6.160 | 6.196 | 641,747 | -0.02(-0.28%) |
Dec 04, 2009 | 6.223 | 6.337 | 6.052 | 6.214 | 1,804,063 | +0.17(+2.87%) |
Dec 03, 2009 | 6.210 | 6.282 | 6.039 | 6.040 | 833,162 | -0.13(-2.14%) |
Dec 02, 2009 | 6.091 | 6.249 | 6.082 | 6.172 | 993,113 | +0.09(+1.44%) |
Dec 01, 2009 | 6.002 | 6.134 | 5.999 | 6.085 | 1,478,963 | +0.17(+2.81%) |
Nov 30, 2009 | 5.888 | 5.924 | 5.772 | 5.919 | 1,061,488 | +0.02(+0.39%) |
Nov 27, 2009 | 5.748 | 6.026 | 5.705 | 5.896 | 1,011,392 | -0.25(-4.08%) |
Nov 25, 2009 | 6.099 | 6.156 | 6.052 | 6.147 | 853,184 | +0.09(+1.50%) |
Nov 24, 2009 | 6.088 | 6.088 | 5.948 | 6.056 | 739,100 | -0.03(-0.44%) |
Nov 23, 2009 | 6.125 | 6.226 | 6.045 | 6.083 | 1,592,896 | +0.11(+1.92%) |
Nov 20, 2009 | 5.967 | 6.007 | 5.894 | 5.969 | 1,195,072 | -0.06(-0.95%) |
Nov 19, 2009 | 6.177 | 6.190 | 5.961 | 6.026 | 1,894,663 | -0.26(-4.14%) |
Nov 18, 2009 | 6.350 | 6.353 | 6.236 | 6.287 | 971,983 | -0.06(-0.93%) |
Nov 17, 2009 | 6.317 | 6.365 | 6.269 | 6.345 | 1,983,526 | -0.01(-0.22%) |
Nov 16, 2009 | 6.260 | 6.429 | 6.244 | 6.360 | 2,388,639 | +0.21(+3.41%) |
Nov 13, 2009 | 6.063 | 6.194 | 5.991 | 6.150 | 1,816,815 | +0.11(+1.90%) |
Nov 12, 2009 | 6.229 | 6.280 | 6.017 | 6.036 | 2,277,595 | -0.18(-2.86%) |
Nov 11, 2009 | 6.234 | 6.315 | 6.137 | 6.214 | 1,871,450 | +0.08(+1.37%) |
Nov 10, 2009 | 6.096 | 6.185 | 6.037 | 6.129 | 1,224,611 | -0.01(-0.13%) |
Nov 09, 2009 | 5.958 | 6.145 | 5.958 | 6.137 | 1,429,119 | +0.28(+4.83%) |
Nov 06, 2009 | 5.756 | 5.948 | 5.719 | 5.855 | 1,311,680 | -0.02(-0.38%) |
Nov 05, 2009 | 5.715 | 5.877 | 5.661 | 5.877 | 1,643,351 | +0.27(+4.79%) |
Nov 04, 2009 | 5.756 | 5.813 | 5.603 | 5.608 | 2,177,264 | -0.04(-0.73%) |
Nov 03, 2009 | 5.457 | 5.675 | 5.422 | 5.650 | 1,886,695 | +0.13(+2.30%) |