Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.966 | 7.124 | 6.840 | 6.890 | 626,931 | -0.05(-0.73%) |
Jan 28, 2010 | 6.928 | 7.097 | 6.852 | 6.941 | 874,226 | +0.06(+0.92%) |
Jan 27, 2010 | 6.884 | 6.966 | 6.821 | 6.878 | 515,062 | -0.01(-0.18%) |
Jan 26, 2010 | 7.250 | 7.275 | 6.878 | 6.890 | 785,400 | -0.37(-5.04%) |
Jan 25, 2010 | 7.483 | 7.502 | 7.016 | 7.256 | 988,951 | +0.01(+0.09%) |
Jan 22, 2010 | 7.256 | 7.543 | 7.199 | 7.250 | 1,515,605 | -0.01(-0.09%) |
Jan 21, 2010 | 7.439 | 7.483 | 7.244 | 7.256 | 668,025 | -0.15(-1.96%) |
Jan 20, 2010 | 7.483 | 7.565 | 7.294 | 7.401 | 384,632 | -0.11(-1.43%) |
Jan 19, 2010 | 7.370 | 7.527 | 7.351 | 7.509 | 422,804 | +0.18(+2.41%) |
Jan 15, 2010 | 7.527 | 7.332 | 7.332 | 7.332 | 642,187 | -0.16(-2.11%) |
Jan 14, 2010 | 7.527 | 7.698 | 7.414 | 7.490 | 1,487,830 | +0.33(+4.58%) |
Jan 13, 2010 | 7.067 | 7.275 | 7.067 | 7.161 | 1,078,312 | +0.13(+1.89%) |
Jan 12, 2010 | 6.960 | 7.124 | 6.922 | 7.029 | 785,942 | +0.03(+0.36%) |
Jan 11, 2010 | 6.808 | 7.061 | 6.773 | 7.004 | 1,273,393 | +0.24(+3.54%) |
Jan 08, 2010 | 6.575 | 6.796 | 6.575 | 6.764 | 550,693 | +0.18(+2.78%) |
Jan 07, 2010 | 6.638 | 6.726 | 6.404 | 6.581 | 292,402 | -0.06(-0.86%) |
Jan 06, 2010 | 6.360 | 6.726 | 6.360 | 6.638 | 799,464 | +0.30(+4.78%) |
Jan 05, 2010 | 6.272 | 6.518 | 6.209 | 6.335 | 888,478 | +0.07(+1.11%) |
Jan 04, 2010 | 6.272 | 6.335 | 6.190 | 6.266 | 729,656 | +0.04(+0.71%) |
Dec 31, 2009 | 6.310 | 6.221 | 6.221 | 6.221 | 342,647 | -0.08(-1.20%) |
Dec 30, 2009 | 6.348 | 6.373 | 6.228 | 6.297 | 336,855 | -0.06(-0.99%) |
Dec 29, 2009 | 6.499 | 6.499 | 6.278 | 6.360 | 391,168 | -0.15(-2.23%) |
Dec 28, 2009 | 6.417 | 6.524 | 6.392 | 6.505 | 263,750 | +0.13(+1.98%) |
Dec 24, 2009 | 6.392 | 6.499 | 6.284 | 6.379 | 191,634 | -0.01(-0.10%) |
Dec 23, 2009 | 6.127 | 6.392 | 6.095 | 6.385 | 212,506 | +0.28(+4.55%) |
Dec 22, 2009 | 5.956 | 6.146 | 5.906 | 6.108 | 228,711 | +0.17(+2.87%) |
Dec 21, 2009 | 5.824 | 6.026 | 5.780 | 5.937 | 195,818 | +0.16(+2.73%) |
Dec 18, 2009 | 5.849 | 5.855 | 5.698 | 5.780 | 653,982 | +0.01(+0.22%) |
Dec 17, 2009 | 5.912 | 5.944 | 5.710 | 5.767 | 229,933 | -0.18(-2.97%) |
Dec 16, 2009 | 5.963 | 6.007 | 5.799 | 5.944 | 483,539 | +0.06(+0.96%) |
Dec 15, 2009 | 5.900 | 6.038 | 5.843 | 5.887 | 186,633 | -0.04(-0.64%) |
Dec 14, 2009 | 5.893 | 5.931 | 5.805 | 5.925 | 212,544 | +0.08(+1.29%) |
Dec 11, 2009 | 5.868 | 5.906 | 5.717 | 5.849 | 157,055 | +0.04(+0.65%) |
Dec 10, 2009 | 5.792 | 5.855 | 5.736 | 5.811 | 495,108 | +0.04(+0.66%) |
Dec 09, 2009 | 5.824 | 5.836 | 5.666 | 5.773 | 297,580 | -0.06(-1.08%) |
Dec 08, 2009 | 5.830 | 5.906 | 5.698 | 5.836 | 398,539 | -0.08(-1.28%) |
Dec 07, 2009 | 5.836 | 5.918 | 5.786 | 5.912 | 263,282 | +0.06(+0.97%) |
Dec 04, 2009 | 5.900 | 5.982 | 5.679 | 5.855 | 497,167 | +0.11(+1.98%) |
Dec 03, 2009 | 5.780 | 6.007 | 5.720 | 5.742 | 978,882 | -0.01(-0.11%) |
Dec 02, 2009 | 5.458 | 5.780 | 5.458 | 5.748 | 1,487,952 | +0.29(+5.32%) |
Dec 01, 2009 | 5.414 | 5.496 | 5.351 | 5.458 | 1,588,000 | +0.09(+1.65%) |
Nov 30, 2009 | 5.174 | 5.382 | 5.111 | 5.370 | 954,719 | +0.16(+3.15%) |
Nov 27, 2009 | 5.130 | 5.306 | 5.123 | 5.205 | 260,767 | -0.15(-2.83%) |
Nov 25, 2009 | 5.351 | 5.414 | 5.269 | 5.357 | 277,722 | +0.06(+1.19%) |
Nov 24, 2009 | 5.338 | 5.388 | 5.193 | 5.294 | 360,282 | -0.04(-0.83%) |
Nov 23, 2009 | 5.363 | 5.546 | 5.313 | 5.338 | 1,122,233 | +0.21(+4.06%) |
Nov 20, 2009 | 5.098 | 5.161 | 5.079 | 5.130 | 421,975 | -0.02(-0.37%) |
Nov 19, 2009 | 5.275 | 5.354 | 5.092 | 5.149 | 779,815 | -0.16(-3.09%) |
Nov 18, 2009 | 5.370 | 5.433 | 5.174 | 5.313 | 491,268 | -0.04(-0.71%) |
Nov 17, 2009 | 5.351 | 5.445 | 5.306 | 5.351 | 1,151,821 | +0.00(+0.00%) |
Nov 16, 2009 | 5.117 | 5.433 | 5.117 | 5.351 | 1,110,634 | +0.24(+4.69%) |
Nov 13, 2009 | 5.142 | 5.256 | 5.010 | 5.111 | 1,147,426 | -0.04(-0.74%) |
Nov 12, 2009 | 5.250 | 5.439 | 5.142 | 5.149 | 1,303,604 | -0.21(-4.00%) |
Nov 11, 2009 | 5.205 | 5.414 | 5.142 | 5.363 | 842,035 | +0.16(+3.03%) |
Nov 10, 2009 | 5.370 | 5.568 | 4.947 | 5.205 | 3,296,196 | -0.25(-4.51%) |
Nov 09, 2009 | 6.373 | 6.650 | 5.376 | 5.452 | 3,625,709 | -1.09(-16.68%) |
Nov 06, 2009 | 6.430 | 6.581 | 6.360 | 6.543 | 248,595 | +0.01(+0.19%) |
Nov 05, 2009 | 6.158 | 6.543 | 6.127 | 6.531 | 274,313 | +0.45(+7.37%) |
Nov 04, 2009 | 6.322 | 6.461 | 6.076 | 6.083 | 342,560 | -0.18(-2.92%) |
Nov 03, 2009 | 6.228 | 6.266 | 6.127 | 6.266 | 300,615 | -0.01(-0.20%) |