Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.800 | 6.890 | 6.320 | 6.340 | 16,049,365 | -0.26(-3.94%) |
Jan 28, 2010 | 6.900 | 6.911 | 6.320 | 6.600 | 24,486,762 | -0.50(-7.04%) |
Jan 27, 2010 | 6.800 | 7.110 | 6.750 | 7.100 | 22,510,924 | +0.53(+8.07%) |
Jan 26, 2010 | 6.850 | 6.870 | 6.520 | 6.570 | 18,236,186 | -0.34(-4.95%) |
Jan 25, 2010 | 6.920 | 6.980 | 6.790 | 6.912 | 5,763,657 | +0.09(+1.35%) |
Jan 22, 2010 | 7.080 | 7.160 | 6.810 | 6.820 | 7,338,169 | -0.29(-4.08%) |
Jan 21, 2010 | 7.040 | 7.260 | 6.960 | 7.110 | 12,216,992 | +0.07(+0.99%) |
Jan 20, 2010 | 7.190 | 7.230 | 6.900 | 7.040 | 8,382,658 | -0.22(-3.03%) |
Jan 19, 2010 | 7.100 | 7.350 | 7.100 | 7.260 | 6,655,149 | +0.18(+2.54%) |
Jan 15, 2010 | 7.160 | 7.080 | 7.080 | 7.080 | 6,085,000 | -0.14(-1.94%) |
Jan 14, 2010 | 7.150 | 7.320 | 7.130 | 7.220 | 6,218,609 | -0.03(-0.41%) |
Jan 13, 2010 | 7.050 | 7.270 | 6.921 | 7.250 | 9,609,219 | +0.21(+2.98%) |
Jan 12, 2010 | 7.070 | 7.100 | 6.860 | 7.040 | 8,419,862 | -0.10(-1.40%) |
Jan 11, 2010 | 7.230 | 7.271 | 7.080 | 7.140 | 5,344,937 | -0.12(-1.65%) |
Jan 08, 2010 | 7.150 | 7.290 | 7.150 | 7.260 | 6,587,929 | +0.03(+0.41%) |
Jan 07, 2010 | 7.230 | 7.330 | 7.090 | 7.230 | 9,928,635 | -0.04(-0.55%) |
Jan 06, 2010 | 7.240 | 7.340 | 7.220 | 7.270 | 9,776,874 | -0.02(-0.27%) |
Jan 05, 2010 | 7.360 | 7.440 | 7.220 | 7.290 | 8,108,168 | -0.07(-0.95%) |
Jan 04, 2010 | 7.460 | 7.490 | 7.330 | 7.360 | 7,225,913 | +0.05(+0.68%) |
Dec 31, 2009 | 7.410 | 7.310 | 7.310 | 7.310 | 4,056,400 | -0.09(-1.22%) |
Dec 30, 2009 | 7.360 | 7.450 | 7.340 | 7.400 | 4,001,262 | -0.02(-0.27%) |
Dec 29, 2009 | 7.450 | 7.450 | 7.340 | 7.420 | 3,490,368 | -0.05(-0.67%) |
Dec 28, 2009 | 7.560 | 7.600 | 7.380 | 7.470 | 4,902,222 | -0.05(-0.66%) |
Dec 24, 2009 | 7.460 | 7.545 | 7.447 | 7.520 | 1,600,561 | +0.11(+1.48%) |
Dec 23, 2009 | 7.510 | 7.590 | 7.400 | 7.410 | 5,262,725 | -0.14(-1.85%) |
Dec 22, 2009 | 7.420 | 7.560 | 7.310 | 7.550 | 8,907,083 | +0.25(+3.42%) |
Dec 21, 2009 | 7.140 | 7.350 | 7.110 | 7.300 | 6,232,709 | +0.25(+3.55%) |
Dec 18, 2009 | 7.090 | 7.150 | 7.025 | 7.050 | 9,191,030 | -0.02(-0.28%) |
Dec 17, 2009 | 7.070 | 7.140 | 6.990 | 7.070 | 9,138,580 | -0.13(-1.81%) |
Dec 16, 2009 | 7.100 | 7.290 | 7.100 | 7.200 | 5,877,899 | +0.11(+1.55%) |
Dec 15, 2009 | 7.080 | 7.240 | 7.050 | 7.090 | 6,745,397 | -0.01(-0.14%) |
Dec 14, 2009 | 7.120 | 7.180 | 7.000 | 7.100 | 6,539,993 | +0.04(+0.57%) |
Dec 11, 2009 | 7.208 | 7.230 | 7.000 | 7.060 | 6,659,533 | -0.08(-1.12%) |
Dec 10, 2009 | 7.280 | 7.320 | 7.070 | 7.140 | 6,809,431 | -0.12(-1.65%) |
Dec 09, 2009 | 7.080 | 7.270 | 6.970 | 7.260 | 8,618,298 | +0.15(+2.11%) |
Dec 08, 2009 | 7.250 | 7.340 | 7.090 | 7.110 | 8,578,514 | -0.19(-2.60%) |
Dec 07, 2009 | 7.290 | 7.440 | 7.250 | 7.300 | 3,708,726 | +0.02(+0.27%) |
Dec 04, 2009 | 7.450 | 7.560 | 7.200 | 7.280 | 10,794,972 | +0.00(+0.00%) |
Dec 03, 2009 | 7.550 | 7.640 | 7.280 | 7.280 | 10,615,035 | -0.23(-3.06%) |
Dec 02, 2009 | 7.320 | 7.569 | 7.320 | 7.510 | 11,017,979 | +0.13(+1.76%) |
Dec 01, 2009 | 7.200 | 7.440 | 7.150 | 7.380 | 11,078,105 | +0.31(+4.38%) |
Nov 30, 2009 | 7.270 | 7.350 | 6.860 | 7.070 | 12,321,737 | -0.07(-0.98%) |
Nov 27, 2009 | 7.050 | 7.240 | 6.980 | 7.140 | 6,138,553 | -0.26(-3.51%) |
Nov 25, 2009 | 7.340 | 7.440 | 7.220 | 7.400 | 3,522,977 | +0.10(+1.37%) |
Nov 24, 2009 | 7.440 | 7.520 | 7.240 | 7.300 | 6,932,303 | -0.17(-2.28%) |
Nov 23, 2009 | 7.260 | 7.490 | 7.250 | 7.470 | 11,835,595 | +0.30(+4.18%) |
Nov 20, 2009 | 7.020 | 7.240 | 7.020 | 7.170 | 8,069,512 | -0.03(-0.42%) |
Nov 19, 2009 | 7.270 | 7.280 | 6.920 | 7.200 | 11,187,239 | -0.15(-2.04%) |
Nov 18, 2009 | 7.260 | 7.360 | 7.230 | 7.350 | 8,713,001 | +0.03(+0.41%) |
Nov 17, 2009 | 7.290 | 7.330 | 7.160 | 7.320 | 5,530,252 | +0.01(+0.14%) |
Nov 16, 2009 | 7.110 | 7.320 | 7.100 | 7.310 | 8,235,539 | +0.22(+3.10%) |
Nov 13, 2009 | 7.100 | 7.150 | 7.030 | 7.090 | 7,826,908 | -0.03(-0.42%) |
Nov 12, 2009 | 7.200 | 7.240 | 7.070 | 7.120 | 5,885,912 | -0.06(-0.84%) |
Nov 11, 2009 | 7.180 | 7.320 | 7.150 | 7.180 | 7,587,255 | +0.03(+0.42%) |
Nov 10, 2009 | 7.020 | 7.180 | 7.000 | 7.150 | 6,364,518 | +0.10(+1.42%) |
Nov 09, 2009 | 7.000 | 7.080 | 6.940 | 7.050 | 8,212,125 | +0.11(+1.59%) |
Nov 06, 2009 | 6.891 | 7.095 | 6.810 | 6.940 | 5,844,645 | -0.16(-2.25%) |
Nov 05, 2009 | 6.870 | 7.150 | 6.850 | 7.100 | 9,083,512 | +0.37(+5.50%) |
Nov 04, 2009 | 6.750 | 6.840 | 6.660 | 6.730 | 11,068,653 | +0.01(+0.15%) |
Nov 03, 2009 | 6.420 | 6.760 | 6.340 | 6.720 | 10,997,371 | +0.28(+4.35%) |