Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.470 | 8.780 | 7.980 | 8.010 | 284,808 | -0.46(-5.43%) |
Jan 28, 2010 | 8.900 | 8.900 | 8.400 | 8.470 | 189,297 | -0.43(-4.83%) |
Jan 27, 2010 | 8.880 | 8.960 | 8.670 | 8.900 | 119,307 | +0.00(+0.00%) |
Jan 26, 2010 | 8.630 | 9.158 | 8.630 | 8.900 | 456,595 | +0.21(+2.42%) |
Jan 25, 2010 | 8.450 | 8.700 | 8.320 | 8.690 | 225,307 | +0.32(+3.82%) |
Jan 22, 2010 | 8.650 | 8.660 | 8.270 | 8.370 | 336,864 | -0.31(-3.57%) |
Jan 21, 2010 | 8.950 | 9.000 | 8.670 | 8.680 | 288,905 | -0.29(-3.23%) |
Jan 20, 2010 | 9.300 | 9.300 | 8.880 | 8.970 | 215,140 | -0.41(-4.37%) |
Jan 19, 2010 | 9.240 | 9.500 | 9.150 | 9.380 | 341,617 | +0.17(+1.85%) |
Jan 15, 2010 | 8.790 | 9.210 | 9.210 | 9.210 | 946,900 | +0.46(+5.26%) |
Jan 14, 2010 | 8.540 | 8.850 | 8.420 | 8.750 | 165,484 | +0.16(+1.86%) |
Jan 13, 2010 | 8.670 | 8.670 | 8.260 | 8.590 | 366,995 | +0.01(+0.12%) |
Jan 12, 2010 | 8.800 | 8.930 | 8.490 | 8.580 | 318,707 | -0.25(-2.83%) |
Jan 11, 2010 | 8.890 | 9.180 | 8.710 | 8.830 | 440,323 | -0.01(-0.11%) |
Jan 08, 2010 | 8.600 | 8.950 | 8.400 | 8.840 | 594,123 | +0.24(+2.79%) |
Jan 07, 2010 | 8.470 | 8.750 | 8.460 | 8.600 | 596,135 | +0.15(+1.78%) |
Jan 06, 2010 | 7.980 | 8.580 | 7.980 | 8.450 | 983,820 | +0.45(+5.62%) |
Jan 05, 2010 | 8.040 | 8.170 | 7.860 | 8.000 | 461,521 | -0.02(-0.25%) |
Jan 04, 2010 | 7.090 | 8.050 | 6.800 | 8.020 | 1,482,411 | +1.01(+14.41%) |
Dec 31, 2009 | 7.200 | 7.010 | 7.010 | 7.010 | 538,100 | -0.21(-2.91%) |
Dec 30, 2009 | 7.270 | 7.350 | 7.130 | 7.220 | 320,467 | -0.10(-1.37%) |
Dec 29, 2009 | 7.540 | 7.540 | 7.150 | 7.320 | 231,616 | -0.21(-2.79%) |
Dec 28, 2009 | 7.140 | 7.720 | 6.880 | 7.530 | 594,241 | +0.30(+4.15%) |
Dec 24, 2009 | 6.700 | 7.280 | 6.700 | 7.230 | 1,008,146 | +0.53(+7.91%) |
Dec 23, 2009 | 6.140 | 6.720 | 6.070 | 6.700 | 1,274,235 | +0.56(+9.12%) |
Dec 22, 2009 | 6.130 | 6.240 | 6.040 | 6.140 | 150,265 | +0.00(+0.00%) |
Dec 21, 2009 | 6.060 | 6.210 | 5.980 | 6.140 | 152,320 | +0.09(+1.49%) |
Dec 18, 2009 | 6.240 | 6.270 | 5.920 | 6.050 | 351,207 | -0.10(-1.63%) |
Dec 17, 2009 | 6.280 | 6.360 | 6.100 | 6.150 | 222,435 | -0.19(-3.00%) |
Dec 16, 2009 | 6.170 | 6.500 | 6.120 | 6.340 | 219,816 | +0.22(+3.59%) |
Dec 15, 2009 | 6.090 | 6.180 | 6.000 | 6.120 | 425,530 | +0.03(+0.49%) |
Dec 14, 2009 | 6.060 | 6.110 | 5.770 | 6.090 | 150,057 | +0.08(+1.33%) |
Dec 11, 2009 | 6.090 | 6.090 | 5.880 | 6.010 | 66,907 | -0.01(-0.17%) |
Dec 10, 2009 | 6.260 | 6.260 | 5.950 | 6.020 | 86,519 | -0.24(-3.83%) |
Dec 09, 2009 | 6.230 | 6.300 | 6.140 | 6.260 | 126,139 | +0.05(+0.81%) |
Dec 08, 2009 | 6.550 | 6.550 | 6.160 | 6.210 | 175,554 | -0.39(-5.91%) |
Dec 07, 2009 | 6.510 | 6.650 | 6.460 | 6.600 | 64,521 | +0.11(+1.69%) |
Dec 04, 2009 | 6.510 | 6.520 | 6.320 | 6.490 | 89,081 | +0.12(+1.88%) |
Dec 03, 2009 | 6.550 | 6.570 | 6.340 | 6.370 | 115,376 | -0.15(-2.30%) |
Dec 02, 2009 | 6.400 | 6.540 | 6.380 | 6.520 | 146,800 | +0.17(+2.68%) |
Dec 01, 2009 | 6.100 | 6.410 | 6.100 | 6.350 | 142,915 | +0.30(+4.96%) |
Nov 30, 2009 | 6.060 | 6.110 | 5.770 | 6.050 | 233,562 | -0.03(-0.49%) |
Nov 27, 2009 | 6.180 | 6.210 | 6.040 | 6.080 | 83,347 | -0.31(-4.85%) |
Nov 25, 2009 | 6.430 | 6.600 | 6.330 | 6.390 | 60,655 | -0.05(-0.78%) |
Nov 24, 2009 | 6.320 | 6.440 | 6.200 | 6.440 | 82,308 | +0.14(+2.22%) |
Nov 23, 2009 | 6.360 | 6.620 | 6.260 | 6.300 | 82,271 | +0.03(+0.48%) |
Nov 20, 2009 | 6.050 | 6.290 | 6.010 | 6.270 | 107,624 | +0.20(+3.29%) |
Nov 19, 2009 | 6.440 | 6.440 | 6.020 | 6.070 | 131,177 | -0.42(-6.47%) |
Nov 18, 2009 | 6.320 | 6.500 | 6.240 | 6.490 | 78,949 | +0.14(+2.20%) |
Nov 17, 2009 | 6.520 | 6.590 | 6.270 | 6.350 | 94,925 | -0.14(-2.16%) |
Nov 16, 2009 | 6.250 | 6.500 | 6.060 | 6.490 | 200,327 | +0.25(+4.01%) |
Nov 13, 2009 | 5.989 | 6.250 | 5.950 | 6.240 | 130,501 | +0.29(+4.87%) |
Nov 12, 2009 | 6.040 | 6.100 | 5.800 | 5.950 | 163,401 | -0.04(-0.67%) |
Nov 11, 2009 | 6.120 | 6.150 | 5.910 | 5.990 | 128,228 | -0.08(-1.32%) |
Nov 10, 2009 | 6.260 | 6.290 | 6.060 | 6.070 | 141,144 | -0.19(-3.04%) |
Nov 09, 2009 | 6.020 | 6.290 | 6.020 | 6.260 | 385,757 | +0.26(+4.33%) |
Nov 06, 2009 | 5.980 | 6.040 | 5.931 | 6.000 | 321,576 | -0.04(-0.66%) |
Nov 05, 2009 | 6.120 | 6.340 | 5.980 | 6.040 | 339,924 | +0.04(+0.67%) |
Nov 04, 2009 | 6.020 | 6.140 | 5.930 | 6.000 | 155,208 | -0.02(-0.33%) |
Nov 03, 2009 | 5.970 | 6.060 | 5.910 | 6.020 | 242,012 | +0.04(+0.67%) |
Nov 02, 2009 | 5.960 | 6.040 | 5.830 | 5.980 | 336,513 | +0.02(+0.34%) |
Oct 30, 2009 | 6.330 | 6.370 | 5.950 | 5.960 | 407,766 | -0.43(-6.73%) |
Oct 29, 2009 | 6.340 | 6.580 | 6.200 | 6.390 | 237,322 | +0.13(+2.08%) |
Oct 28, 2009 | 6.630 | 6.760 | 6.130 | 6.260 | 235,813 | -0.40(-6.01%) |
Oct 27, 2009 | 6.660 | 6.840 | 6.470 | 6.660 | 129,588 | +0.03(+0.45%) |
Oct 26, 2009 | 6.480 | 6.800 | 6.470 | 6.630 | 115,292 | +0.13(+2.00%) |
Oct 23, 2009 | 6.600 | 6.850 | 6.473 | 6.500 | 107,982 | -0.16(-2.40%) |
Oct 22, 2009 | 6.680 | 6.740 | 6.550 | 6.660 | 86,861 | -0.05(-0.75%) |
Oct 21, 2009 | 6.820 | 6.930 | 6.500 | 6.710 | 143,723 | -0.07(-1.03%) |
Oct 20, 2009 | 6.600 | 6.900 | 6.600 | 6.780 | 114,819 | -0.11(-1.60%) |
Oct 19, 2009 | 7.000 | 7.110 | 6.550 | 6.890 | 112,772 | -0.11(-1.57%) |
Oct 16, 2009 | 6.950 | 7.050 | 6.750 | 7.000 | 132,930 | -0.01(-0.14%) |
Oct 15, 2009 | 7.000 | 7.050 | 6.870 | 7.010 | 101,390 | -0.04(-0.57%) |
Oct 14, 2009 | 6.790 | 7.060 | 6.790 | 7.050 | 241,112 | +0.34(+5.07%) |
Oct 13, 2009 | 6.670 | 6.750 | 6.540 | 6.710 | 124,613 | -0.01(-0.15%) |
Oct 12, 2009 | 6.790 | 6.900 | 6.680 | 6.720 | 139,591 | -0.07(-1.03%) |
Oct 09, 2009 | 6.660 | 6.799 | 6.560 | 6.790 | 89,901 | +0.15(+2.26%) |
Oct 08, 2009 | 6.580 | 6.780 | 6.560 | 6.640 | 94,079 | +0.07(+1.07%) |
Oct 07, 2009 | 6.510 | 6.670 | 6.480 | 6.570 | 53,863 | +0.02(+0.31%) |
Oct 06, 2009 | 6.400 | 6.580 | 6.220 | 6.550 | 93,959 | +0.20(+3.15%) |
Oct 05, 2009 | 6.180 | 6.380 | 6.105 | 6.350 | 107,546 | +0.17(+2.75%) |
Oct 02, 2009 | 6.130 | 6.360 | 6.100 | 6.180 | 231,615 | -0.01(-0.16%) |
Oct 01, 2009 | 6.480 | 6.820 | 6.180 | 6.190 | 386,949 | -0.52(-7.75%) |
Sep 30, 2009 | 6.850 | 6.880 | 6.540 | 6.710 | 274,596 | -0.11(-1.61%) |
Sep 29, 2009 | 6.880 | 6.880 | 6.680 | 6.820 | 176,113 | -0.11(-1.59%) |
Sep 28, 2009 | 6.810 | 7.040 | 6.800 | 6.930 | 170,595 | +0.15(+2.21%) |
Sep 25, 2009 | 6.810 | 6.870 | 6.672 | 6.780 | 152,809 | -0.04(-0.59%) |
Sep 24, 2009 | 7.040 | 7.080 | 6.690 | 6.820 | 252,541 | -0.18(-2.57%) |
Sep 23, 2009 | 6.890 | 7.160 | 6.760 | 7.000 | 188,542 | +0.15(+2.19%) |
Sep 22, 2009 | 6.780 | 6.940 | 6.770 | 6.850 | 155,722 | +0.14(+2.09%) |
Sep 21, 2009 | 6.830 | 6.900 | 6.600 | 6.710 | 182,615 | -0.14(-2.04%) |
Sep 18, 2009 | 6.450 | 6.920 | 6.400 | 6.850 | 389,372 | +0.45(+7.03%) |
Sep 17, 2009 | 6.340 | 6.530 | 6.275 | 6.400 | 345,107 | +0.07(+1.11%) |
Sep 16, 2009 | 6.220 | 6.370 | 6.100 | 6.330 | 240,614 | +0.10(+1.61%) |
Sep 15, 2009 | 6.290 | 6.430 | 6.230 | 6.230 | 234,142 | -0.09(-1.42%) |
Sep 14, 2009 | 6.020 | 6.330 | 6.010 | 6.320 | 199,002 | +0.23(+3.78%) |
Sep 11, 2009 | 5.860 | 6.120 | 5.830 | 6.090 | 204,310 | +0.26(+4.46%) |
Sep 10, 2009 | 5.820 | 5.890 | 5.690 | 5.830 | 136,629 | +0.00(+0.00%) |
Sep 09, 2009 | 5.680 | 5.880 | 5.570 | 5.830 | 175,918 | +0.08(+1.39%) |
Sep 08, 2009 | 5.650 | 5.840 | 5.600 | 5.750 | 202,421 | +0.12(+2.13%) |
Sep 04, 2009 | 5.540 | 5.760 | 5.400 | 5.630 | 196,012 | +0.10(+1.81%) |
Sep 03, 2009 | 5.560 | 5.560 | 5.410 | 5.530 | 377,475 | +0.02(+0.36%) |
Sep 02, 2009 | 5.590 | 5.720 | 5.440 | 5.510 | 344,501 | +0.05(+0.92%) |
Sep 01, 2009 | 5.420 | 5.620 | 5.380 | 5.460 | 339,295 | -0.03(-0.55%) |
Aug 31, 2009 | 5.410 | 5.510 | 5.250 | 5.490 | 391,800 | -0.09(-1.61%) |
Aug 28, 2009 | 5.540 | 5.610 | 5.420 | 5.580 | 276,321 | +0.09(+1.64%) |
Aug 27, 2009 | 5.500 | 5.590 | 5.420 | 5.490 | 256,093 | -0.04(-0.72%) |
Aug 26, 2009 | 5.610 | 5.690 | 5.480 | 5.530 | 275,664 | -0.08(-1.43%) |
Aug 25, 2009 | 5.820 | 5.840 | 5.560 | 5.610 | 309,794 | -0.22(-3.77%) |
Aug 24, 2009 | 5.750 | 5.909 | 5.590 | 5.830 | 248,267 | +0.08(+1.39%) |
Aug 21, 2009 | 5.500 | 5.950 | 5.500 | 5.750 | 361,273 | +0.28(+5.12%) |
Aug 20, 2009 | 5.340 | 5.480 | 5.310 | 5.470 | 138,950 | +0.11(+2.05%) |
Aug 19, 2009 | 5.290 | 5.370 | 5.210 | 5.360 | 98,792 | +0.07(+1.32%) |
Aug 18, 2009 | 5.180 | 5.310 | 5.170 | 5.290 | 86,055 | +0.10(+1.93%) |
Aug 17, 2009 | 5.030 | 5.260 | 5.030 | 5.190 | 187,459 | -0.01(-0.19%) |
Aug 14, 2009 | 5.320 | 5.390 | 5.130 | 5.200 | 100,873 | -0.14(-2.62%) |
Aug 13, 2009 | 5.430 | 5.450 | 5.302 | 5.340 | 172,515 | -0.02(-0.37%) |
Aug 12, 2009 | 5.340 | 5.510 | 5.300 | 5.360 | 215,659 | +0.02(+0.37%) |
Aug 11, 2009 | 5.410 | 5.410 | 5.270 | 5.340 | 138,418 | -0.12(-2.20%) |
Aug 10, 2009 | 5.250 | 5.480 | 5.060 | 5.460 | 316,064 | +0.14(+2.63%) |
Aug 07, 2009 | 5.000 | 5.390 | 5.000 | 5.320 | 188,425 | +0.41(+8.35%) |
Aug 06, 2009 | 5.040 | 5.050 | 4.860 | 4.910 | 103,706 | -0.11(-2.19%) |
Aug 05, 2009 | 5.210 | 5.280 | 4.920 | 5.020 | 113,878 | -0.14(-2.71%) |
Aug 04, 2009 | 5.130 | 5.330 | 5.100 | 5.160 | 93,583 | -0.06(-1.15%) |
Aug 03, 2009 | 5.100 | 5.260 | 4.930 | 5.220 | 197,160 | +0.20(+3.98%) |
Jul 31, 2009 | 5.070 | 5.150 | 5.010 | 5.020 | 114,540 | -0.09(-1.76%) |
Jul 30, 2009 | 4.960 | 5.160 | 4.960 | 5.110 | 201,408 | +0.17(+3.44%) |
Jul 29, 2009 | 4.910 | 4.990 | 4.880 | 4.940 | 96,513 | -0.01(-0.20%) |
Jul 28, 2009 | 4.770 | 5.000 | 4.740 | 4.950 | 143,979 | +0.18(+3.77%) |
Jul 27, 2009 | 4.800 | 4.860 | 4.710 | 4.770 | 81,966 | +0.05(+1.06%) |
Jul 24, 2009 | 4.760 | 4.780 | 4.620 | 4.720 | 216,355 | -0.06(-1.26%) |
Jul 23, 2009 | 4.540 | 4.810 | 4.540 | 4.780 | 346,354 | +0.19(+4.14%) |
Jul 22, 2009 | 4.680 | 4.820 | 4.580 | 4.590 | 173,911 | -0.09(-1.92%) |
Jul 21, 2009 | 4.890 | 4.890 | 4.640 | 4.680 | 93,540 | -0.16(-3.31%) |
Jul 20, 2009 | 4.890 | 4.950 | 4.800 | 4.840 | 72,923 | +0.01(+0.21%) |
Jul 17, 2009 | 5.080 | 5.090 | 4.810 | 4.830 | 172,538 | -0.21(-4.17%) |
Jul 16, 2009 | 4.720 | 5.080 | 4.600 | 5.040 | 206,018 | +0.29(+6.11%) |
Jul 15, 2009 | 4.710 | 4.820 | 4.680 | 4.750 | 272,884 | +0.10(+2.15%) |
Jul 14, 2009 | 4.740 | 4.750 | 4.620 | 4.650 | 167,873 | -0.08(-1.69%) |
Jul 13, 2009 | 4.590 | 4.750 | 4.390 | 4.730 | 225,841 | +0.26(+5.82%) |
Jul 10, 2009 | 4.410 | 4.490 | 4.400 | 4.470 | 112,418 | +0.10(+2.29%) |
Jul 09, 2009 | 4.370 | 4.460 | 4.320 | 4.370 | 255,393 | +0.04(+0.92%) |
Jul 08, 2009 | 4.500 | 4.550 | 4.160 | 4.330 | 194,727 | -0.17(-3.78%) |
Jul 07, 2009 | 4.420 | 4.550 | 4.320 | 4.500 | 120,901 | +0.13(+2.97%) |
Jul 06, 2009 | 4.420 | 4.550 | 4.350 | 4.370 | 115,895 | -0.04(-0.91%) |
Jul 02, 2009 | 4.520 | 4.550 | 4.410 | 4.410 | 232,733 | -0.14(-3.08%) |
Jul 01, 2009 | 4.580 | 4.650 | 4.500 | 4.550 | 253,703 | +0.01(+0.22%) |
Jun 30, 2009 | 4.570 | 4.650 | 4.520 | 4.540 | 104,972 | -0.01(-0.22%) |
Jun 29, 2009 | 4.630 | 4.690 | 4.520 | 4.550 | 86,583 | -0.03(-0.66%) |
Jun 26, 2009 | 4.560 | 4.630 | 4.520 | 4.580 | 420,569 | +0.05(+1.10%) |
Jun 25, 2009 | 4.620 | 4.670 | 4.500 | 4.530 | 193,791 | -0.15(-3.21%) |
Jun 24, 2009 | 4.670 | 4.760 | 4.610 | 4.680 | 100,885 | +0.06(+1.30%) |
Jun 23, 2009 | 4.720 | 4.750 | 4.580 | 4.620 | 127,108 | -0.09(-1.91%) |
Jun 22, 2009 | 4.960 | 4.960 | 4.610 | 4.710 | 245,324 | -0.29(-5.80%) |
Jun 19, 2009 | 5.060 | 5.077 | 4.930 | 5.000 | 286,180 | -0.04(-0.79%) |
Jun 18, 2009 | 5.100 | 5.100 | 5.000 | 5.040 | 78,710 | -0.05(-0.98%) |
Jun 17, 2009 | 4.980 | 5.140 | 4.910 | 5.090 | 137,884 | +0.13(+2.62%) |
Jun 16, 2009 | 5.250 | 5.250 | 4.910 | 4.960 | 381,176 | -0.19(-3.69%) |
Jun 15, 2009 | 5.240 | 5.320 | 5.080 | 5.150 | 117,414 | -0.06(-1.15%) |
Jun 12, 2009 | 5.200 | 5.320 | 5.090 | 5.210 | 133,362 | +0.02(+0.39%) |
Jun 11, 2009 | 5.180 | 5.470 | 5.180 | 5.190 | 247,766 | +0.01(+0.19%) |
Jun 10, 2009 | 5.450 | 5.470 | 5.010 | 5.180 | 203,681 | -0.23(-4.25%) |
Jun 09, 2009 | 5.510 | 5.570 | 5.370 | 5.410 | 151,538 | -0.13(-2.35%) |
Jun 08, 2009 | 5.450 | 5.650 | 5.330 | 5.540 | 129,731 | +0.06(+1.09%) |
Jun 05, 2009 | 5.500 | 5.500 | 5.400 | 5.480 | 67,953 | -0.03(-0.54%) |
Jun 04, 2009 | 5.320 | 5.540 | 5.270 | 5.510 | 111,651 | +0.08(+1.47%) |
Jun 03, 2009 | 5.500 | 5.580 | 5.310 | 5.430 | 102,575 | -0.06(-1.09%) |
Jun 02, 2009 | 5.230 | 5.550 | 5.060 | 5.490 | 177,776 | +0.23(+4.37%) |
Jun 01, 2009 | 5.120 | 5.310 | 4.800 | 5.260 | 256,081 | +0.19(+3.75%) |
May 29, 2009 | 4.950 | 5.070 | 4.920 | 5.070 | 135,416 | +0.12(+2.42%) |
May 28, 2009 | 4.930 | 5.050 | 4.900 | 4.950 | 167,015 | +0.02(+0.41%) |
May 27, 2009 | 4.900 | 5.140 | 4.900 | 4.930 | 144,597 | -0.12(-2.38%) |
May 26, 2009 | 4.880 | 5.100 | 4.870 | 5.050 | 163,122 | +0.11(+2.23%) |
May 22, 2009 | 4.950 | 5.100 | 4.907 | 4.940 | 142,021 | -0.01(-0.20%) |
May 21, 2009 | 4.910 | 4.990 | 4.810 | 4.950 | 124,645 | +0.01(+0.20%) |
May 20, 2009 | 5.160 | 5.250 | 4.840 | 4.940 | 237,220 | -0.23(-4.45%) |
May 19, 2009 | 4.840 | 5.200 | 4.760 | 5.170 | 242,180 | +0.40(+8.39%) |