Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.586 | 6.718 | 6.358 | 6.384 | 18,927,610 | -0.15(-2.23%) |
Jan 28, 2010 | 6.783 | 6.788 | 6.401 | 6.530 | 18,992,324 | -0.22(-3.31%) |
Jan 27, 2010 | 6.562 | 6.773 | 6.511 | 6.754 | 21,002,786 | +0.13(+1.98%) |
Jan 26, 2010 | 6.693 | 6.798 | 6.603 | 6.623 | 17,223,846 | -0.12(-1.84%) |
Jan 25, 2010 | 6.810 | 6.822 | 6.647 | 6.747 | 16,219,535 | +0.03(+0.51%) |
Jan 22, 2010 | 6.968 | 7.031 | 6.679 | 6.713 | 27,883,574 | -0.26(-3.77%) |
Jan 21, 2010 | 7.236 | 7.350 | 6.936 | 6.975 | 24,113,720 | -0.26(-3.63%) |
Jan 20, 2010 | 7.335 | 7.338 | 7.060 | 7.238 | 13,498,570 | -0.20(-2.75%) |
Jan 19, 2010 | 7.231 | 7.442 | 7.228 | 7.442 | 9,770,478 | +0.27(+3.80%) |
Jan 15, 2010 | 7.403 | 7.170 | 7.170 | 7.170 | 13,818,818 | -0.21(-2.90%) |
Jan 14, 2010 | 7.287 | 7.437 | 7.257 | 7.384 | 8,643,264 | +0.04(+0.60%) |
Jan 13, 2010 | 7.202 | 7.364 | 7.080 | 7.340 | 18,289,130 | +0.19(+2.65%) |
Jan 12, 2010 | 7.223 | 7.294 | 7.085 | 7.150 | 12,272,104 | -0.17(-2.36%) |
Jan 11, 2010 | 7.437 | 7.457 | 7.257 | 7.323 | 10,573,642 | -0.05(-0.63%) |
Jan 08, 2010 | 7.240 | 7.369 | 7.209 | 7.369 | 8,937,587 | +0.08(+1.10%) |
Jan 07, 2010 | 7.189 | 7.304 | 7.058 | 7.289 | 11,783,057 | +0.10(+1.39%) |
Jan 06, 2010 | 7.199 | 7.279 | 7.155 | 7.189 | 10,107,173 | -0.01(-0.10%) |
Jan 05, 2010 | 7.228 | 7.294 | 7.126 | 7.197 | 12,083,141 | -0.05(-0.70%) |
Jan 04, 2010 | 7.102 | 7.260 | 7.094 | 7.248 | 16,896,418 | +0.35(+5.11%) |
Dec 31, 2009 | 7.090 | 6.895 | 6.895 | 6.895 | 5,401,464 | -0.18(-2.54%) |
Dec 30, 2009 | 7.041 | 7.141 | 6.958 | 7.075 | 6,390,511 | -0.02(-0.24%) |
Dec 29, 2009 | 7.133 | 7.153 | 7.077 | 7.092 | 3,189,803 | -0.01(-0.21%) |
Dec 28, 2009 | 7.167 | 7.175 | 7.029 | 7.107 | 5,086,274 | -0.01(-0.10%) |
Dec 24, 2009 | 7.102 | 7.124 | 7.068 | 7.114 | 2,434,454 | +0.05(+0.69%) |
Dec 23, 2009 | 6.968 | 7.065 | 6.885 | 7.065 | 7,477,925 | +0.18(+2.65%) |
Dec 22, 2009 | 6.781 | 6.902 | 6.744 | 6.883 | 10,356,922 | +0.14(+2.06%) |
Dec 21, 2009 | 6.683 | 6.786 | 6.679 | 6.744 | 11,694,377 | +0.17(+2.59%) |
Dec 18, 2009 | 6.564 | 6.581 | 6.401 | 6.574 | 9,631,698 | +0.10(+1.62%) |
Dec 17, 2009 | 6.533 | 6.584 | 6.375 | 6.469 | 10,080,899 | -0.07(-1.04%) |
Dec 16, 2009 | 6.613 | 6.679 | 6.532 | 6.538 | 8,674,936 | +0.01(+0.19%) |
Dec 15, 2009 | 6.538 | 6.659 | 6.506 | 6.525 | 9,142,141 | -0.04(-0.63%) |
Dec 14, 2009 | 6.479 | 6.574 | 6.331 | 6.567 | 8,255,749 | +0.19(+3.05%) |
Dec 11, 2009 | 6.345 | 6.396 | 6.226 | 6.372 | 9,859,611 | +0.11(+1.83%) |
Dec 10, 2009 | 6.365 | 6.431 | 6.209 | 6.258 | 13,939,856 | -0.06(-0.96%) |
Dec 09, 2009 | 6.328 | 6.358 | 6.190 | 6.319 | 12,004,144 | -0.02(-0.31%) |
Dec 08, 2009 | 6.370 | 6.438 | 6.209 | 6.338 | 15,881,826 | -0.10(-1.55%) |
Dec 07, 2009 | 6.428 | 6.513 | 6.362 | 6.438 | 14,685,605 | +0.02(+0.34%) |
Dec 04, 2009 | 6.389 | 6.525 | 6.192 | 6.416 | 26,068,752 | +0.28(+4.64%) |
Dec 03, 2009 | 6.338 | 6.423 | 6.117 | 6.131 | 14,969,370 | -0.14(-2.29%) |
Dec 02, 2009 | 6.156 | 6.387 | 6.151 | 6.275 | 14,573,686 | +0.15(+2.46%) |
Dec 01, 2009 | 6.063 | 6.180 | 6.027 | 6.124 | 12,673,076 | +0.19(+3.15%) |
Nov 30, 2009 | 5.866 | 5.966 | 5.698 | 5.937 | 15,580,405 | +0.03(+0.49%) |
Nov 27, 2009 | 5.754 | 6.068 | 5.732 | 5.908 | 7,879,538 | -0.30(-4.89%) |
Nov 25, 2009 | 6.304 | 6.312 | 6.197 | 6.212 | 8,234,200 | -0.00(-0.04%) |
Nov 24, 2009 | 6.265 | 6.268 | 6.068 | 6.214 | 15,235,101 | -0.06(-1.01%) |
Nov 23, 2009 | 6.224 | 6.416 | 6.204 | 6.277 | 14,082,814 | +0.21(+3.53%) |
Nov 20, 2009 | 5.985 | 6.105 | 5.954 | 6.063 | 10,157,368 | -0.01(-0.24%) |
Nov 19, 2009 | 6.268 | 6.289 | 5.976 | 6.078 | 17,635,080 | -0.32(-4.98%) |
Nov 18, 2009 | 6.435 | 6.443 | 6.277 | 6.396 | 7,905,248 | -0.02(-0.27%) |
Nov 17, 2009 | 6.375 | 6.460 | 6.304 | 6.413 | 11,912,138 | -0.01(-0.15%) |
Nov 16, 2009 | 6.187 | 6.508 | 6.178 | 6.423 | 13,047,412 | +0.33(+5.34%) |
Nov 13, 2009 | 5.995 | 6.146 | 5.876 | 6.097 | 13,731,322 | +0.12(+1.99%) |
Nov 12, 2009 | 6.224 | 6.309 | 5.947 | 5.978 | 11,951,643 | -0.24(-3.83%) |
Nov 11, 2009 | 6.234 | 6.333 | 6.119 | 6.216 | 17,257,202 | +0.10(+1.71%) |
Nov 10, 2009 | 6.185 | 6.265 | 6.032 | 6.112 | 9,462,911 | -0.10(-1.57%) |
Nov 09, 2009 | 6.073 | 6.214 | 6.073 | 6.209 | 10,414,263 | +0.24(+4.08%) |
Nov 06, 2009 | 5.832 | 6.071 | 5.805 | 5.966 | 10,856,384 | +0.11(+1.95%) |
Nov 05, 2009 | 5.754 | 5.985 | 5.708 | 5.852 | 12,472,510 | +0.24(+4.20%) |
Nov 04, 2009 | 5.847 | 5.895 | 5.613 | 5.616 | 15,604,927 | -0.15(-2.63%) |
Nov 03, 2009 | 5.538 | 5.779 | 5.499 | 5.767 | 15,166,898 | +0.16(+2.79%) |