Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.097 | 8.299 | 8.053 | 8.176 | 50,165 | +0.11(+1.41%) |
Jan 28, 2010 | 8.272 | 8.299 | 7.782 | 8.062 | 103,476 | -0.18(-2.13%) |
Jan 27, 2010 | 8.053 | 8.272 | 8.053 | 8.237 | 25,721 | +0.18(+2.28%) |
Jan 26, 2010 | 8.053 | 8.132 | 8.045 | 8.053 | 48,952 | +0.03(+0.33%) |
Jan 25, 2010 | 8.018 | 8.255 | 8.001 | 8.027 | 49,591 | +0.10(+1.21%) |
Jan 22, 2010 | 7.878 | 8.061 | 7.537 | 7.931 | 60,303 | +0.05(+0.67%) |
Jan 21, 2010 | 7.782 | 8.010 | 7.467 | 7.878 | 69,709 | +0.11(+1.47%) |
Jan 20, 2010 | 7.458 | 7.791 | 7.458 | 7.765 | 77,687 | +0.21(+2.78%) |
Jan 19, 2010 | 7.082 | 7.572 | 7.082 | 7.555 | 95,744 | +0.46(+6.54%) |
Jan 15, 2010 | 7.056 | 7.091 | 7.091 | 7.091 | 51,177 | +0.09(+1.25%) |
Jan 14, 2010 | 6.819 | 7.213 | 6.819 | 7.003 | 32,009 | +0.15(+2.17%) |
Jan 13, 2010 | 6.819 | 6.915 | 6.784 | 6.854 | 16,259 | +0.07(+1.03%) |
Jan 12, 2010 | 6.767 | 6.877 | 6.767 | 6.784 | 17,078 | -0.01(-0.13%) |
Jan 11, 2010 | 6.889 | 6.907 | 6.670 | 6.793 | 14,776 | -0.05(-0.77%) |
Jan 08, 2010 | 6.793 | 6.863 | 6.662 | 6.845 | 11,941 | +0.03(+0.39%) |
Jan 07, 2010 | 6.688 | 6.854 | 6.592 | 6.819 | 14,077 | +0.22(+3.32%) |
Jan 06, 2010 | 6.390 | 6.872 | 6.355 | 6.600 | 88,708 | +0.13(+2.03%) |
Jan 05, 2010 | 6.364 | 6.513 | 6.233 | 6.469 | 64,317 | +0.07(+1.09%) |
Jan 04, 2010 | 6.399 | 6.443 | 6.101 | 6.399 | 32,882 | +0.13(+2.10%) |
Dec 31, 2009 | 6.250 | 6.268 | 6.268 | 6.268 | 70,483 | +0.03(+0.42%) |
Dec 30, 2009 | 6.136 | 6.250 | 5.909 | 6.241 | 43,865 | +0.07(+1.13%) |
Dec 29, 2009 | 6.084 | 6.285 | 5.909 | 6.171 | 48,499 | +0.08(+1.34%) |
Dec 28, 2009 | 5.925 | 6.090 | 5.766 | 6.090 | 41,539 | +0.19(+3.24%) |
Dec 24, 2009 | 5.916 | 6.046 | 5.872 | 5.898 | 15,797 | +0.03(+0.44%) |
Dec 23, 2009 | 5.829 | 5.933 | 5.777 | 5.872 | 74,259 | +0.09(+1.50%) |
Dec 22, 2009 | 5.820 | 5.851 | 5.777 | 5.786 | 25,801 | -0.03(-0.45%) |
Dec 21, 2009 | 5.942 | 6.037 | 5.759 | 5.812 | 19,974 | -0.08(-1.33%) |
Dec 18, 2009 | 5.786 | 6.029 | 5.464 | 5.890 | 156,261 | +0.10(+1.65%) |
Dec 17, 2009 | 5.881 | 5.907 | 5.733 | 5.794 | 25,903 | -0.15(-2.49%) |
Dec 16, 2009 | 5.985 | 6.011 | 5.881 | 5.942 | 30,098 | +0.03(+0.59%) |
Dec 15, 2009 | 5.864 | 6.081 | 5.855 | 5.907 | 77,490 | +0.00(+0.00%) |
Dec 14, 2009 | 5.733 | 5.916 | 5.699 | 5.907 | 19,748 | +0.11(+1.95%) |
Dec 11, 2009 | 5.794 | 5.838 | 5.725 | 5.794 | 79,116 | +0.03(+0.45%) |
Dec 10, 2009 | 5.786 | 5.793 | 5.716 | 5.768 | 50,575 | +0.02(+0.30%) |
Dec 09, 2009 | 5.777 | 5.777 | 5.699 | 5.751 | 58,676 | -0.03(-0.45%) |
Dec 08, 2009 | 5.951 | 6.037 | 5.768 | 5.777 | 29,326 | -0.23(-3.90%) |
Dec 07, 2009 | 6.072 | 6.072 | 5.933 | 6.011 | 20,782 | -0.06(-1.00%) |
Dec 04, 2009 | 5.977 | 6.081 | 5.916 | 6.072 | 51,462 | +0.23(+3.86%) |
Dec 03, 2009 | 6.063 | 6.063 | 5.829 | 5.846 | 19,494 | -0.19(-3.17%) |
Dec 02, 2009 | 5.864 | 6.046 | 5.812 | 6.037 | 25,064 | +0.10(+1.76%) |
Dec 01, 2009 | 5.855 | 6.011 | 5.803 | 5.933 | 29,674 | +0.19(+3.33%) |
Nov 30, 2009 | 5.647 | 5.838 | 5.577 | 5.742 | 52,840 | +0.10(+1.69%) |
Nov 27, 2009 | 5.586 | 5.777 | 5.577 | 5.647 | 48,009 | -0.19(-3.27%) |
Nov 25, 2009 | 5.647 | 5.907 | 5.647 | 5.838 | 53,247 | +0.25(+4.51%) |
Nov 24, 2009 | 5.481 | 5.647 | 5.326 | 5.586 | 88,109 | +0.11(+2.06%) |
Nov 23, 2009 | 5.508 | 5.716 | 5.429 | 5.473 | 54,724 | +0.04(+0.80%) |
Nov 20, 2009 | 5.299 | 5.455 | 5.212 | 5.429 | 66,967 | +0.09(+1.63%) |
Nov 19, 2009 | 5.464 | 5.551 | 5.299 | 5.342 | 68,370 | -0.23(-4.06%) |
Nov 18, 2009 | 5.508 | 5.586 | 5.473 | 5.568 | 43,779 | +0.08(+1.42%) |
Nov 17, 2009 | 5.264 | 5.499 | 5.047 | 5.490 | 72,346 | +0.19(+3.61%) |
Nov 16, 2009 | 5.169 | 5.299 | 5.169 | 5.299 | 57,658 | +0.21(+4.10%) |
Nov 13, 2009 | 5.169 | 5.256 | 4.952 | 5.091 | 30,134 | -0.08(-1.51%) |
Nov 12, 2009 | 5.508 | 5.508 | 5.091 | 5.169 | 56,754 | -0.36(-6.59%) |
Nov 11, 2009 | 5.603 | 5.638 | 5.455 | 5.534 | 21,799 | +0.04(+0.79%) |
Nov 10, 2009 | 5.238 | 5.516 | 5.230 | 5.490 | 62,431 | +0.29(+5.51%) |
Nov 09, 2009 | 4.717 | 5.212 | 4.717 | 5.203 | 48,773 | +0.59(+12.81%) |
Nov 06, 2009 | 4.430 | 4.821 | 4.430 | 4.613 | 56,914 | +0.16(+3.51%) |
Nov 05, 2009 | 4.674 | 4.839 | 4.404 | 4.456 | 60,470 | -0.12(-2.66%) |
Nov 04, 2009 | 5.186 | 5.429 | 4.578 | 4.578 | 61,695 | -0.63(-12.17%) |
Nov 03, 2009 | 5.221 | 5.221 | 4.814 | 5.212 | 48,019 | -0.04(-0.83%) |