Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.299 | 6.342 | 6.082 | 6.100 | 3,384,501 | -0.14(-2.25%) |
Jan 28, 2010 | 6.405 | 6.484 | 6.236 | 6.240 | 2,706,814 | -0.12(-1.85%) |
Jan 27, 2010 | 6.403 | 6.453 | 6.269 | 6.358 | 4,924,448 | -0.08(-1.23%) |
Jan 26, 2010 | 6.570 | 6.658 | 6.410 | 6.437 | 3,629,438 | -0.12(-1.86%) |
Jan 25, 2010 | 6.778 | 6.778 | 6.487 | 6.559 | 3,018,644 | -0.13(-1.93%) |
Jan 22, 2010 | 6.747 | 6.814 | 6.629 | 6.688 | 5,141,556 | -0.10(-1.43%) |
Jan 21, 2010 | 6.661 | 6.831 | 6.652 | 6.785 | 5,404,039 | +0.16(+2.46%) |
Jan 20, 2010 | 6.674 | 6.674 | 6.561 | 6.622 | 2,632,286 | -0.07(-1.05%) |
Jan 19, 2010 | 6.618 | 6.760 | 6.615 | 6.692 | 2,251,457 | +0.04(+0.58%) |
Jan 15, 2010 | 6.557 | 6.654 | 6.654 | 6.654 | 21,219,784 | +0.18(+2.83%) |
Jan 14, 2010 | 6.376 | 6.493 | 6.335 | 6.471 | 2,897,118 | +0.04(+0.67%) |
Jan 13, 2010 | 6.378 | 6.455 | 6.333 | 6.428 | 1,498,419 | +0.03(+0.53%) |
Jan 12, 2010 | 6.514 | 6.527 | 6.351 | 6.394 | 3,287,032 | -0.17(-2.62%) |
Jan 11, 2010 | 6.552 | 6.606 | 6.482 | 6.566 | 1,999,638 | -0.00(-0.07%) |
Jan 08, 2010 | 6.539 | 6.575 | 6.444 | 6.570 | 2,406,125 | -0.01(-0.14%) |
Jan 07, 2010 | 6.432 | 6.613 | 6.416 | 6.579 | 5,726,551 | +0.21(+3.23%) |
Jan 06, 2010 | 6.267 | 6.448 | 6.260 | 6.373 | 3,703,935 | +0.07(+1.18%) |
Jan 05, 2010 | 6.227 | 6.407 | 6.227 | 6.299 | 1,844,506 | +0.02(+0.40%) |
Jan 04, 2010 | 6.175 | 6.405 | 6.172 | 6.274 | 3,663,566 | +0.13(+2.06%) |
Dec 31, 2009 | 6.177 | 6.147 | 6.147 | 6.147 | 7,848,613 | -0.04(-0.66%) |
Dec 30, 2009 | 6.263 | 6.292 | 6.172 | 6.188 | 1,163,253 | -0.09(-1.37%) |
Dec 29, 2009 | 6.297 | 6.301 | 6.197 | 6.274 | 1,834,642 | -0.03(-0.43%) |
Dec 28, 2009 | 6.215 | 6.342 | 6.156 | 6.301 | 1,717,141 | +0.13(+2.05%) |
Dec 24, 2009 | 6.260 | 6.260 | 6.156 | 6.175 | 596,702 | -0.04(-0.62%) |
Dec 23, 2009 | 6.218 | 6.258 | 6.156 | 6.213 | 1,175,204 | +0.01(+0.15%) |
Dec 22, 2009 | 6.186 | 6.236 | 6.154 | 6.204 | 2,533,352 | +0.02(+0.29%) |
Dec 21, 2009 | 6.152 | 6.224 | 6.150 | 6.186 | 2,103,950 | +0.05(+0.74%) |
Dec 18, 2009 | 6.129 | 6.154 | 6.025 | 6.141 | 2,566,286 | +0.04(+0.67%) |
Dec 17, 2009 | 6.233 | 6.263 | 6.091 | 6.100 | 2,949,946 | -0.21(-3.33%) |
Dec 16, 2009 | 6.333 | 6.375 | 6.263 | 6.310 | 2,096,966 | -0.03(-0.46%) |
Dec 15, 2009 | 6.428 | 6.428 | 6.306 | 6.340 | 3,022,235 | -0.08(-1.27%) |
Dec 14, 2009 | 6.230 | 6.448 | 6.184 | 6.421 | 4,415,870 | +0.22(+3.57%) |
Dec 11, 2009 | 6.066 | 6.220 | 6.055 | 6.199 | 3,920,073 | +0.19(+3.24%) |
Dec 10, 2009 | 6.030 | 6.134 | 5.971 | 6.005 | 3,071,530 | -0.01(-0.23%) |
Dec 09, 2009 | 6.163 | 6.222 | 5.987 | 6.019 | 4,327,224 | -0.17(-2.67%) |
Dec 08, 2009 | 6.238 | 6.242 | 6.111 | 6.184 | 4,282,844 | -0.11(-1.69%) |
Dec 07, 2009 | 6.423 | 6.471 | 6.269 | 6.290 | 6,049,996 | -0.18(-2.83%) |
Dec 04, 2009 | 6.322 | 6.518 | 6.312 | 6.473 | 6,621,735 | +0.27(+4.41%) |
Dec 03, 2009 | 6.310 | 6.310 | 6.107 | 6.199 | 4,031,967 | -0.04(-0.58%) |
Dec 02, 2009 | 6.254 | 6.335 | 6.213 | 6.236 | 2,228,634 | +0.01(+0.18%) |
Dec 01, 2009 | 6.104 | 6.231 | 6.063 | 6.224 | 4,639,952 | +0.17(+2.76%) |
Nov 30, 2009 | 6.188 | 6.188 | 6.041 | 6.057 | 3,564,292 | -0.15(-2.48%) |
Nov 27, 2009 | 6.163 | 6.272 | 6.040 | 6.211 | 2,066,545 | -0.13(-2.00%) |
Nov 25, 2009 | 6.353 | 6.353 | 6.272 | 6.337 | 2,252,510 | +0.01(+0.14%) |
Nov 24, 2009 | 6.342 | 6.552 | 6.231 | 6.328 | 5,563,063 | +0.10(+1.56%) |
Nov 23, 2009 | 6.317 | 6.401 | 6.172 | 6.231 | 4,221,643 | -0.02(-0.25%) |
Nov 20, 2009 | 6.204 | 6.288 | 6.190 | 6.247 | 1,693,504 | -0.04(-0.61%) |
Nov 19, 2009 | 6.435 | 6.437 | 6.218 | 6.285 | 2,474,288 | -0.20(-3.07%) |
Nov 18, 2009 | 6.475 | 6.579 | 6.437 | 6.484 | 2,465,826 | -0.06(-0.86%) |
Nov 17, 2009 | 6.446 | 6.541 | 6.357 | 6.541 | 2,453,053 | +0.05(+0.77%) |
Nov 16, 2009 | 6.444 | 6.520 | 6.405 | 6.491 | 1,989,474 | +0.10(+1.59%) |
Nov 13, 2009 | 6.342 | 6.444 | 6.310 | 6.389 | 2,309,120 | +0.05(+0.71%) |
Nov 12, 2009 | 6.475 | 6.511 | 6.301 | 6.344 | 2,206,192 | -0.12(-1.85%) |
Nov 11, 2009 | 6.457 | 6.584 | 6.437 | 6.464 | 1,809,900 | +0.02(+0.25%) |
Nov 10, 2009 | 6.453 | 6.534 | 6.373 | 6.448 | 3,148,419 | -0.05(-0.80%) |
Nov 09, 2009 | 6.448 | 6.582 | 6.441 | 6.500 | 2,142,775 | +0.12(+1.88%) |
Nov 06, 2009 | 6.276 | 6.412 | 6.231 | 6.380 | 2,176,916 | +0.05(+0.79%) |
Nov 05, 2009 | 6.444 | 6.475 | 6.258 | 6.331 | 3,638,364 | -0.04(-0.67%) |
Nov 04, 2009 | 6.215 | 6.529 | 6.215 | 6.373 | 11,937,226 | +0.45(+7.60%) |
Nov 03, 2009 | 5.756 | 5.971 | 5.709 | 5.924 | 4,560,108 | +0.16(+2.75%) |