Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.505 | 6.663 | 6.465 | 6.560 | 99,203 | +0.10(+1.49%) |
Jan 28, 2010 | 6.683 | 6.773 | 6.450 | 6.463 | 50,655 | -0.19(-2.79%) |
Jan 27, 2010 | 6.518 | 6.683 | 6.518 | 6.649 | 30,605 | +0.10(+1.47%) |
Jan 26, 2010 | 6.601 | 6.731 | 6.553 | 6.553 | 52,199 | -0.07(-1.04%) |
Jan 25, 2010 | 6.663 | 6.697 | 6.594 | 6.621 | 55,252 | +0.00(+0.00%) |
Jan 22, 2010 | 6.615 | 6.710 | 6.591 | 6.621 | 78,348 | +0.02(+0.31%) |
Jan 21, 2010 | 6.862 | 6.862 | 6.601 | 6.601 | 65,242 | -0.25(-3.71%) |
Jan 20, 2010 | 6.827 | 6.876 | 6.766 | 6.855 | 65,465 | -0.02(-0.30%) |
Jan 19, 2010 | 6.896 | 6.917 | 6.779 | 6.876 | 88,817 | +0.01(+0.10%) |
Jan 15, 2010 | 6.896 | 6.869 | 6.869 | 6.869 | 80,801 | +0.00(+0.00%) |
Jan 14, 2010 | 6.827 | 6.910 | 6.773 | 6.869 | 30,528 | -0.01(-0.10%) |
Jan 13, 2010 | 6.889 | 6.903 | 6.752 | 6.876 | 29,066 | +0.01(+0.10%) |
Jan 12, 2010 | 6.752 | 6.917 | 6.625 | 6.869 | 44,219 | +0.05(+0.81%) |
Jan 11, 2010 | 6.917 | 6.917 | 6.786 | 6.814 | 44,647 | -0.08(-1.10%) |
Jan 08, 2010 | 6.814 | 6.979 | 6.724 | 6.889 | 48,227 | +0.03(+0.50%) |
Jan 07, 2010 | 6.834 | 6.903 | 6.745 | 6.855 | 62,710 | +0.13(+1.94%) |
Jan 06, 2010 | 6.834 | 6.931 | 6.690 | 6.724 | 84,978 | -0.11(-1.61%) |
Jan 05, 2010 | 6.931 | 6.931 | 6.814 | 6.834 | 55,141 | -0.09(-1.29%) |
Jan 04, 2010 | 6.855 | 6.937 | 6.766 | 6.924 | 61,874 | +0.12(+1.82%) |
Dec 31, 2009 | 6.882 | 6.800 | 6.800 | 6.800 | 65,514 | -0.07(-1.00%) |
Dec 30, 2009 | 6.876 | 6.919 | 6.793 | 6.869 | 53,850 | -0.03(-0.50%) |
Dec 29, 2009 | 6.958 | 6.958 | 6.800 | 6.903 | 30,445 | -0.05(-0.69%) |
Dec 28, 2009 | 6.862 | 6.958 | 6.793 | 6.951 | 58,514 | +0.13(+1.91%) |
Dec 24, 2009 | 6.896 | 6.937 | 6.821 | 6.821 | 16,671 | -0.03(-0.40%) |
Dec 23, 2009 | 6.903 | 6.972 | 6.787 | 6.848 | 44,854 | -0.02(-0.30%) |
Dec 22, 2009 | 6.821 | 6.903 | 6.704 | 6.869 | 127,651 | +0.00(+0.00%) |
Dec 21, 2009 | 6.979 | 7.027 | 6.738 | 6.869 | 56,691 | -0.08(-1.19%) |
Dec 18, 2009 | 6.869 | 6.979 | 6.752 | 6.951 | 220,359 | +0.14(+2.02%) |
Dec 17, 2009 | 6.814 | 6.869 | 6.786 | 6.814 | 54,211 | -0.03(-0.40%) |
Dec 16, 2009 | 7.054 | 7.123 | 6.827 | 6.841 | 55,070 | -0.14(-2.06%) |
Dec 15, 2009 | 6.944 | 7.143 | 6.881 | 6.985 | 89,085 | +0.04(+0.59%) |
Dec 14, 2009 | 6.944 | 6.944 | 6.848 | 6.944 | 56,425 | +0.05(+0.80%) |
Dec 11, 2009 | 6.896 | 6.944 | 6.808 | 6.889 | 29,079 | +0.05(+0.70%) |
Dec 10, 2009 | 6.896 | 6.937 | 6.793 | 6.841 | 45,090 | -0.04(-0.60%) |
Dec 09, 2009 | 6.827 | 6.910 | 6.711 | 6.882 | 48,320 | +0.08(+1.21%) |
Dec 08, 2009 | 6.814 | 6.937 | 6.786 | 6.800 | 30,414 | -0.09(-1.30%) |
Dec 07, 2009 | 6.869 | 6.889 | 6.800 | 6.889 | 21,924 | +0.00(+0.00%) |
Dec 04, 2009 | 6.821 | 6.944 | 6.724 | 6.889 | 134,239 | +0.25(+3.72%) |
Dec 03, 2009 | 6.800 | 6.896 | 6.608 | 6.642 | 87,689 | -0.11(-1.63%) |
Dec 02, 2009 | 6.683 | 6.779 | 6.608 | 6.752 | 50,144 | +0.05(+0.82%) |
Dec 01, 2009 | 6.532 | 6.697 | 6.450 | 6.697 | 117,115 | +0.25(+3.83%) |
Nov 30, 2009 | 6.312 | 6.450 | 6.230 | 6.450 | 111,912 | +0.12(+1.95%) |
Nov 27, 2009 | 6.278 | 6.491 | 6.278 | 6.326 | 41,060 | -0.10(-1.50%) |
Nov 25, 2009 | 6.580 | 6.580 | 6.422 | 6.422 | 38,208 | -0.11(-1.68%) |
Nov 24, 2009 | 6.560 | 6.560 | 6.422 | 6.532 | 99,238 | -0.03(-0.42%) |
Nov 23, 2009 | 6.436 | 6.656 | 6.429 | 6.560 | 43,292 | +0.23(+3.58%) |
Nov 20, 2009 | 6.374 | 6.566 | 6.285 | 6.333 | 71,737 | -0.08(-1.18%) |
Nov 19, 2009 | 6.491 | 6.532 | 6.360 | 6.408 | 55,339 | -0.15(-2.30%) |
Nov 18, 2009 | 6.525 | 6.587 | 6.422 | 6.560 | 27,452 | -0.01(-0.21%) |
Nov 17, 2009 | 6.512 | 6.573 | 6.403 | 6.573 | 29,638 | +0.04(+0.63%) |
Nov 16, 2009 | 6.498 | 6.587 | 6.429 | 6.532 | 72,137 | +0.11(+1.71%) |
Nov 13, 2009 | 6.354 | 6.553 | 6.347 | 6.422 | 30,507 | +0.05(+0.86%) |
Nov 12, 2009 | 6.553 | 6.683 | 6.326 | 6.367 | 71,956 | -0.17(-2.63%) |
Nov 11, 2009 | 6.573 | 6.690 | 6.512 | 6.539 | 54,755 | +0.05(+0.74%) |
Nov 10, 2009 | 6.676 | 6.683 | 6.422 | 6.491 | 26,207 | -0.07(-1.05%) |
Nov 09, 2009 | 6.546 | 6.594 | 6.450 | 6.560 | 50,510 | +0.10(+1.49%) |
Nov 06, 2009 | 6.415 | 6.498 | 6.395 | 6.463 | 23,365 | -0.05(-0.74%) |
Nov 05, 2009 | 6.484 | 6.539 | 6.429 | 6.512 | 55,805 | +0.18(+2.82%) |
Nov 04, 2009 | 6.539 | 6.580 | 6.319 | 6.333 | 62,650 | -0.17(-2.64%) |
Nov 03, 2009 | 6.408 | 6.518 | 6.319 | 6.505 | 50,064 | +0.02(+0.32%) |