Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.658 | 6.766 | 6.516 | 6.537 | 18,106,636 | -0.05(-0.82%) |
Jan 28, 2010 | 6.631 | 6.651 | 6.483 | 6.591 | 18,759,036 | -0.04(-0.61%) |
Jan 27, 2010 | 6.597 | 6.678 | 6.557 | 6.631 | 14,176,618 | +0.01(+0.20%) |
Jan 26, 2010 | 6.537 | 6.658 | 6.510 | 6.618 | 29,395,254 | +0.00(+0.00%) |
Jan 25, 2010 | 6.651 | 6.678 | 6.591 | 6.618 | 24,973,614 | -0.02(-0.31%) |
Jan 22, 2010 | 6.692 | 6.800 | 6.584 | 6.638 | 22,525,292 | +0.05(+0.72%) |
Jan 21, 2010 | 6.692 | 6.732 | 6.530 | 6.591 | 12,892,164 | -0.03(-0.41%) |
Jan 20, 2010 | 6.705 | 6.726 | 6.577 | 6.618 | 9,954,917 | -0.22(-3.26%) |
Jan 19, 2010 | 6.712 | 6.840 | 6.705 | 6.840 | 6,241,974 | +0.01(+0.20%) |
Jan 15, 2010 | 6.847 | 6.827 | 6.827 | 6.827 | 7,800,172 | -0.11(-1.56%) |
Jan 14, 2010 | 6.834 | 6.962 | 6.820 | 6.935 | 10,181,229 | +0.12(+1.78%) |
Jan 13, 2010 | 6.726 | 6.840 | 6.651 | 6.813 | 11,404,455 | +0.28(+4.34%) |
Jan 12, 2010 | 6.537 | 6.604 | 6.496 | 6.530 | 5,794,861 | -0.11(-1.63%) |
Jan 11, 2010 | 6.678 | 6.692 | 6.557 | 6.638 | 6,980,016 | +0.01(+0.20%) |
Jan 08, 2010 | 6.624 | 6.645 | 6.564 | 6.624 | 9,061,788 | -0.03(-0.41%) |
Jan 07, 2010 | 6.651 | 6.699 | 6.611 | 6.651 | 6,826,467 | +0.03(+0.51%) |
Jan 06, 2010 | 6.476 | 6.658 | 6.476 | 6.618 | 11,180,528 | +0.11(+1.77%) |
Jan 05, 2010 | 6.570 | 6.570 | 6.462 | 6.503 | 4,016,597 | +0.08(+1.26%) |
Jan 04, 2010 | 6.435 | 6.449 | 6.388 | 6.422 | 6,819,415 | +0.22(+3.48%) |
Dec 31, 2009 | 6.226 | 6.206 | 6.206 | 6.206 | 2,747,357 | -0.05(-0.76%) |
Dec 30, 2009 | 6.266 | 6.280 | 6.219 | 6.253 | 3,528,350 | -0.07(-1.07%) |
Dec 29, 2009 | 6.321 | 6.354 | 6.293 | 6.321 | 4,897,601 | +0.04(+0.65%) |
Dec 28, 2009 | 6.300 | 6.324 | 6.260 | 6.280 | 2,337,595 | +0.01(+0.22%) |
Dec 24, 2009 | 6.334 | 6.334 | 6.253 | 6.266 | 1,912,012 | +0.00(+0.00%) |
Dec 23, 2009 | 6.199 | 6.293 | 6.179 | 6.266 | 10,213,473 | +0.06(+0.98%) |
Dec 22, 2009 | 6.172 | 6.219 | 6.145 | 6.206 | 13,230,876 | +0.05(+0.77%) |
Dec 21, 2009 | 6.111 | 6.199 | 6.111 | 6.158 | 9,831,915 | +0.05(+0.77%) |
Dec 18, 2009 | 6.111 | 6.152 | 6.050 | 6.111 | 12,330,795 | -0.01(-0.11%) |
Dec 17, 2009 | 6.125 | 6.152 | 6.037 | 6.118 | 13,881,094 | -0.17(-2.69%) |
Dec 16, 2009 | 6.253 | 6.321 | 6.246 | 6.287 | 5,400,175 | +0.04(+0.65%) |
Dec 15, 2009 | 6.199 | 6.266 | 6.185 | 6.246 | 10,453,714 | -0.13(-2.01%) |
Dec 14, 2009 | 6.389 | 6.429 | 6.341 | 6.375 | 7,324,470 | +0.00(+0.00%) |
Dec 11, 2009 | 6.408 | 6.415 | 6.341 | 6.375 | 5,090,494 | -0.05(-0.84%) |
Dec 10, 2009 | 6.462 | 6.489 | 6.395 | 6.429 | 4,489,032 | +0.01(+0.11%) |
Dec 09, 2009 | 6.422 | 6.462 | 6.354 | 6.422 | 6,989,089 | -0.05(-0.83%) |
Dec 08, 2009 | 6.469 | 6.537 | 6.429 | 6.476 | 15,498,895 | +0.03(+0.42%) |
Dec 07, 2009 | 6.415 | 6.462 | 6.402 | 6.449 | 9,468,918 | -0.05(-0.73%) |
Dec 04, 2009 | 6.611 | 6.631 | 6.435 | 6.496 | 12,872,281 | -0.02(-0.31%) |
Dec 03, 2009 | 6.631 | 6.672 | 6.516 | 6.516 | 6,376,408 | -0.16(-2.43%) |
Dec 02, 2009 | 6.638 | 6.726 | 6.624 | 6.678 | 5,419,710 | +0.03(+0.41%) |
Dec 01, 2009 | 6.638 | 6.705 | 6.618 | 6.651 | 6,523,078 | +0.07(+1.13%) |
Nov 30, 2009 | 6.510 | 6.584 | 6.456 | 6.577 | 18,674,214 | -0.08(-1.22%) |
Nov 27, 2009 | 6.597 | 6.699 | 6.577 | 6.658 | 7,473,765 | -0.19(-2.76%) |
Nov 25, 2009 | 6.773 | 6.867 | 6.759 | 6.847 | 6,753,862 | +0.04(+0.60%) |
Nov 24, 2009 | 6.800 | 6.854 | 6.719 | 6.807 | 8,605,005 | -0.05(-0.69%) |
Nov 23, 2009 | 6.928 | 6.962 | 6.834 | 6.854 | 7,493,427 | +0.03(+0.50%) |
Nov 20, 2009 | 6.800 | 6.854 | 6.766 | 6.820 | 9,047,792 | -0.09(-1.37%) |
Nov 19, 2009 | 6.949 | 6.949 | 6.834 | 6.915 | 6,424,773 | -0.16(-2.29%) |
Nov 18, 2009 | 7.158 | 7.185 | 7.043 | 7.077 | 6,048,871 | -0.04(-0.57%) |
Nov 17, 2009 | 7.117 | 7.144 | 7.077 | 7.117 | 6,628,649 | -0.05(-0.66%) |
Nov 16, 2009 | 7.178 | 7.239 | 7.138 | 7.165 | 8,195,653 | +0.03(+0.47%) |
Nov 13, 2009 | 7.097 | 7.178 | 7.050 | 7.131 | 6,647,184 | +0.11(+1.54%) |
Nov 12, 2009 | 7.151 | 7.198 | 7.003 | 7.023 | 8,562,013 | -0.16(-2.26%) |
Nov 11, 2009 | 7.219 | 7.252 | 7.158 | 7.185 | 9,626,594 | -0.01(-0.19%) |
Nov 10, 2009 | 7.138 | 7.212 | 7.111 | 7.198 | 7,925,201 | +0.00(+0.00%) |
Nov 09, 2009 | 7.097 | 7.232 | 7.090 | 7.198 | 8,322,064 | +0.28(+4.10%) |
Nov 06, 2009 | 6.955 | 7.016 | 6.901 | 6.915 | 18,814,048 | -0.09(-1.35%) |
Nov 05, 2009 | 6.949 | 7.023 | 6.908 | 7.009 | 12,522,680 | -0.03(-0.38%) |
Nov 04, 2009 | 7.131 | 7.185 | 7.023 | 7.036 | 10,820,200 | -0.16(-2.25%) |
Nov 03, 2009 | 7.138 | 7.205 | 7.070 | 7.198 | 12,612,067 | +0.09(+1.33%) |