Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.471 | 6.533 | 6.386 | 6.433 | 6,057,063 | +0.00(+0.00%) |
Jan 28, 2010 | 6.677 | 6.705 | 6.433 | 6.433 | 6,279,771 | -0.24(-3.56%) |
Jan 27, 2010 | 6.712 | 6.750 | 6.581 | 6.670 | 3,895,820 | -0.07(-1.02%) |
Jan 26, 2010 | 6.753 | 6.848 | 6.699 | 6.739 | 2,880,179 | -0.01(-0.20%) |
Jan 25, 2010 | 6.773 | 6.810 | 6.655 | 6.753 | 2,492,390 | +0.07(+1.11%) |
Jan 22, 2010 | 6.729 | 6.844 | 6.665 | 6.678 | 3,718,697 | -0.07(-1.05%) |
Jan 21, 2010 | 6.898 | 6.993 | 6.722 | 6.749 | 5,220,232 | -0.14(-2.01%) |
Jan 20, 2010 | 6.905 | 6.914 | 6.834 | 6.888 | 5,443,216 | -0.06(-0.88%) |
Jan 19, 2010 | 6.763 | 6.959 | 6.743 | 6.949 | 2,826,867 | +0.18(+2.70%) |
Jan 15, 2010 | 6.722 | 6.766 | 6.766 | 6.766 | 3,182,234 | +0.06(+0.86%) |
Jan 14, 2010 | 6.699 | 6.770 | 6.628 | 6.709 | 1,934,355 | -0.03(-0.45%) |
Jan 13, 2010 | 6.607 | 6.749 | 6.560 | 6.739 | 3,783,423 | +0.17(+2.63%) |
Jan 12, 2010 | 6.678 | 6.699 | 6.536 | 6.567 | 3,406,867 | -0.16(-2.41%) |
Jan 11, 2010 | 6.729 | 6.790 | 6.716 | 6.729 | 2,357,770 | +0.02(+0.25%) |
Jan 08, 2010 | 6.702 | 6.851 | 6.695 | 6.712 | 3,779,049 | -0.03(-0.45%) |
Jan 07, 2010 | 6.719 | 6.766 | 6.634 | 6.743 | 3,642,115 | +0.01(+0.10%) |
Jan 06, 2010 | 6.776 | 6.827 | 6.702 | 6.736 | 3,026,158 | -0.01(-0.20%) |
Jan 05, 2010 | 6.655 | 6.763 | 6.597 | 6.749 | 3,264,080 | +0.11(+1.68%) |
Jan 04, 2010 | 6.682 | 6.756 | 6.570 | 6.638 | 4,364,588 | +0.06(+0.87%) |
Dec 31, 2009 | 6.712 | 6.580 | 6.580 | 6.580 | 1,953,795 | -0.14(-2.02%) |
Dec 30, 2009 | 6.628 | 6.729 | 6.604 | 6.716 | 1,908,684 | +0.07(+1.07%) |
Dec 29, 2009 | 6.692 | 6.712 | 6.594 | 6.645 | 1,968,300 | -0.05(-0.71%) |
Dec 28, 2009 | 6.665 | 6.726 | 6.631 | 6.692 | 1,677,090 | +0.08(+1.18%) |
Dec 24, 2009 | 6.614 | 6.668 | 6.570 | 6.614 | 1,025,296 | -0.01(-0.15%) |
Dec 23, 2009 | 6.614 | 6.743 | 6.567 | 6.624 | 2,510,636 | +0.04(+0.67%) |
Dec 22, 2009 | 6.475 | 6.580 | 6.421 | 6.580 | 1,781,953 | +0.14(+2.21%) |
Dec 21, 2009 | 6.421 | 6.462 | 6.381 | 6.438 | 1,303,034 | +0.04(+0.63%) |
Dec 18, 2009 | 6.340 | 6.408 | 6.276 | 6.398 | 5,006,727 | +0.11(+1.72%) |
Dec 17, 2009 | 6.201 | 6.299 | 6.201 | 6.289 | 2,174,211 | +0.01(+0.22%) |
Dec 16, 2009 | 6.245 | 6.310 | 6.195 | 6.276 | 2,377,149 | +0.09(+1.42%) |
Dec 15, 2009 | 6.235 | 6.279 | 6.174 | 6.188 | 1,841,596 | -0.12(-1.82%) |
Dec 14, 2009 | 6.227 | 6.303 | 6.191 | 6.303 | 2,150,310 | +0.07(+1.09%) |
Dec 11, 2009 | 6.154 | 6.235 | 6.134 | 6.235 | 1,293,209 | +0.07(+1.10%) |
Dec 10, 2009 | 6.283 | 6.303 | 6.124 | 6.168 | 1,771,025 | -0.06(-0.98%) |
Dec 09, 2009 | 6.215 | 6.276 | 6.154 | 6.228 | 1,950,048 | +0.02(+0.33%) |
Dec 08, 2009 | 6.215 | 6.381 | 6.198 | 6.208 | 2,345,258 | -0.08(-1.34%) |
Dec 07, 2009 | 6.401 | 6.408 | 6.232 | 6.293 | 2,670,824 | -0.09(-1.38%) |
Dec 04, 2009 | 6.293 | 6.455 | 6.286 | 6.381 | 3,203,362 | +0.18(+2.84%) |
Dec 03, 2009 | 6.276 | 6.391 | 6.184 | 6.205 | 2,698,295 | -0.06(-0.97%) |
Dec 02, 2009 | 6.154 | 6.296 | 6.154 | 6.266 | 2,535,923 | +0.10(+1.70%) |
Dec 01, 2009 | 6.144 | 6.215 | 6.110 | 6.161 | 2,389,528 | +0.04(+0.66%) |
Nov 30, 2009 | 5.910 | 6.147 | 5.822 | 6.120 | 3,980,813 | +0.23(+3.97%) |
Nov 27, 2009 | 5.921 | 5.998 | 5.853 | 5.887 | 1,883,645 | -0.16(-2.63%) |
Nov 25, 2009 | 6.012 | 6.076 | 6.008 | 6.046 | 1,505,419 | +0.04(+0.62%) |
Nov 24, 2009 | 6.049 | 6.049 | 5.951 | 6.008 | 2,810,460 | -0.03(-0.50%) |
Nov 23, 2009 | 6.164 | 6.208 | 5.968 | 6.039 | 5,777,584 | -0.02(-0.39%) |
Nov 20, 2009 | 6.042 | 6.127 | 6.022 | 6.063 | 5,292,038 | -0.01(-0.11%) |
Nov 19, 2009 | 6.225 | 6.252 | 6.063 | 6.069 | 7,077,160 | -0.19(-2.97%) |
Nov 18, 2009 | 6.293 | 6.438 | 6.201 | 6.255 | 6,639,844 | +0.13(+2.10%) |
Nov 17, 2009 | 5.981 | 6.276 | 5.934 | 6.127 | 6,981,974 | +0.16(+2.66%) |
Nov 16, 2009 | 5.762 | 6.029 | 5.755 | 5.968 | 5,774,052 | +0.05(+0.86%) |
Nov 13, 2009 | 5.866 | 5.917 | 5.812 | 5.917 | 3,013,861 | +0.09(+1.63%) |
Nov 12, 2009 | 5.826 | 5.860 | 5.792 | 5.822 | 3,949,741 | -0.01(-0.23%) |
Nov 11, 2009 | 5.778 | 5.839 | 5.692 | 5.836 | 3,350,047 | +0.13(+2.19%) |
Nov 10, 2009 | 5.582 | 5.751 | 5.542 | 5.711 | 5,550,861 | +0.09(+1.56%) |
Nov 09, 2009 | 5.484 | 5.630 | 5.454 | 5.623 | 3,575,626 | +0.20(+3.62%) |
Nov 06, 2009 | 5.430 | 5.484 | 5.345 | 5.427 | 3,506,419 | -0.06(-1.11%) |
Nov 05, 2009 | 5.403 | 5.491 | 5.325 | 5.487 | 2,897,896 | +0.16(+2.92%) |
Nov 04, 2009 | 5.420 | 5.467 | 5.328 | 5.332 | 4,844,607 | -0.06(-1.07%) |
Nov 03, 2009 | 5.169 | 5.389 | 5.156 | 5.389 | 4,546,731 | +0.16(+3.04%) |