Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.682 | 6.792 | 6.660 | 6.699 | 4,319,186 | +0.01(+0.22%) |
Jan 28, 2010 | 6.842 | 6.866 | 6.650 | 6.684 | 6,020,162 | -0.10(-1.52%) |
Jan 27, 2010 | 6.825 | 6.854 | 6.736 | 6.787 | 8,971,582 | -0.06(-0.85%) |
Jan 26, 2010 | 6.905 | 6.905 | 6.789 | 6.846 | 4,277,472 | -0.07(-1.02%) |
Jan 25, 2010 | 6.939 | 6.988 | 6.877 | 6.916 | 5,511,482 | +0.01(+0.11%) |
Jan 22, 2010 | 6.907 | 6.992 | 6.896 | 6.909 | 7,220,811 | -0.03(-0.49%) |
Jan 21, 2010 | 6.964 | 7.083 | 6.935 | 6.943 | 6,906,601 | -0.03(-0.40%) |
Jan 20, 2010 | 7.027 | 7.111 | 6.955 | 6.971 | 4,901,905 | -0.11(-1.53%) |
Jan 19, 2010 | 7.012 | 7.102 | 7.012 | 7.079 | 7,308,497 | +0.02(+0.34%) |
Jan 15, 2010 | 7.172 | 7.055 | 7.055 | 7.055 | 17,007,784 | -0.07(-0.94%) |
Jan 14, 2010 | 7.079 | 7.202 | 6.997 | 7.122 | 9,676,030 | +0.09(+1.21%) |
Jan 13, 2010 | 7.281 | 7.297 | 7.002 | 7.037 | 9,988,489 | -0.26(-3.57%) |
Jan 12, 2010 | 7.180 | 7.326 | 7.167 | 7.297 | 11,648,877 | +0.03(+0.40%) |
Jan 11, 2010 | 7.163 | 7.329 | 7.110 | 7.268 | 9,267,442 | +0.15(+2.14%) |
Jan 08, 2010 | 7.110 | 7.197 | 7.068 | 7.116 | 5,113,179 | -0.05(-0.70%) |
Jan 07, 2010 | 7.048 | 7.292 | 7.017 | 7.166 | 12,851,935 | +0.07(+0.96%) |
Jan 06, 2010 | 7.151 | 7.432 | 7.016 | 7.098 | 20,934,916 | +0.13(+1.80%) |
Jan 05, 2010 | 6.499 | 7.032 | 6.435 | 6.972 | 11,925,542 | +0.49(+7.58%) |
Jan 04, 2010 | 6.234 | 6.495 | 6.223 | 6.481 | 7,251,640 | +0.33(+5.34%) |
Dec 31, 2009 | 6.195 | 6.152 | 6.152 | 6.152 | 13,841,022 | +0.01(+0.10%) |
Dec 30, 2009 | 6.090 | 6.155 | 6.089 | 6.146 | 1,632,420 | +0.00(+0.00%) |
Dec 29, 2009 | 6.204 | 6.261 | 6.109 | 6.146 | 2,713,213 | +0.04(+0.70%) |
Dec 28, 2009 | 6.179 | 6.201 | 6.064 | 6.104 | 1,847,886 | -0.07(-1.14%) |
Dec 24, 2009 | 6.100 | 6.177 | 6.100 | 6.174 | 1,375,626 | +0.05(+0.85%) |
Dec 23, 2009 | 6.094 | 6.155 | 6.076 | 6.122 | 2,736,536 | +0.04(+0.66%) |
Dec 22, 2009 | 6.028 | 6.087 | 5.994 | 6.082 | 2,285,569 | +0.05(+0.89%) |
Dec 21, 2009 | 6.044 | 6.075 | 6.007 | 6.028 | 2,160,912 | +0.04(+0.63%) |
Dec 18, 2009 | 5.971 | 6.004 | 5.875 | 5.991 | 2,972,605 | +0.09(+1.46%) |
Dec 17, 2009 | 5.880 | 5.958 | 5.862 | 5.904 | 2,979,675 | -0.07(-1.10%) |
Dec 16, 2009 | 5.968 | 6.028 | 5.964 | 5.970 | 2,300,819 | -0.03(-0.57%) |
Dec 15, 2009 | 6.008 | 6.033 | 5.948 | 6.004 | 2,676,300 | -0.03(-0.46%) |
Dec 14, 2009 | 6.048 | 6.062 | 6.016 | 6.032 | 1,835,078 | +0.02(+0.34%) |
Dec 11, 2009 | 5.952 | 6.055 | 5.948 | 6.011 | 2,560,137 | +0.07(+1.17%) |
Dec 10, 2009 | 5.923 | 5.999 | 5.914 | 5.942 | 2,880,956 | +0.02(+0.41%) |
Dec 09, 2009 | 5.875 | 5.957 | 5.745 | 5.918 | 6,272,886 | -0.01(-0.10%) |
Dec 08, 2009 | 5.929 | 5.952 | 5.862 | 5.924 | 3,357,311 | -0.13(-2.07%) |
Dec 07, 2009 | 5.976 | 6.062 | 5.953 | 6.049 | 4,454,398 | +0.06(+0.95%) |
Dec 04, 2009 | 6.002 | 6.069 | 5.844 | 5.992 | 5,684,717 | +0.12(+2.07%) |
Dec 03, 2009 | 6.020 | 6.021 | 5.851 | 5.870 | 3,273,817 | -0.11(-1.87%) |
Dec 02, 2009 | 5.934 | 6.019 | 5.873 | 5.982 | 3,040,149 | -0.01(-0.10%) |
Dec 01, 2009 | 5.949 | 6.025 | 5.913 | 5.988 | 5,198,193 | +0.10(+1.76%) |
Nov 30, 2009 | 5.991 | 5.991 | 5.863 | 5.885 | 3,168,069 | -0.07(-1.18%) |
Nov 27, 2009 | 5.755 | 5.960 | 5.745 | 5.955 | 1,760,570 | -0.12(-1.98%) |
Nov 25, 2009 | 6.048 | 6.127 | 6.032 | 6.076 | 2,172,816 | +0.08(+1.26%) |
Nov 24, 2009 | 6.152 | 6.167 | 5.962 | 6.000 | 3,767,913 | -0.16(-2.64%) |
Nov 23, 2009 | 6.211 | 6.213 | 6.122 | 6.163 | 4,009,169 | +0.14(+2.28%) |
Nov 20, 2009 | 5.960 | 6.070 | 5.949 | 6.026 | 2,394,054 | -0.05(-0.78%) |
Nov 19, 2009 | 6.185 | 6.195 | 6.037 | 6.073 | 3,653,689 | -0.16(-2.56%) |
Nov 18, 2009 | 6.292 | 6.317 | 6.152 | 6.233 | 4,922,951 | -0.03(-0.47%) |
Nov 17, 2009 | 6.227 | 6.286 | 6.200 | 6.262 | 5,682,473 | -0.00(-0.04%) |
Nov 16, 2009 | 6.204 | 6.319 | 6.171 | 6.264 | 5,295,218 | +0.11(+1.72%) |
Nov 13, 2009 | 6.045 | 6.163 | 6.041 | 6.159 | 7,132,738 | +0.11(+1.85%) |
Nov 12, 2009 | 6.135 | 6.174 | 6.039 | 6.047 | 5,912,548 | -0.12(-1.93%) |
Nov 11, 2009 | 6.197 | 6.251 | 6.142 | 6.166 | 5,614,591 | +0.03(+0.44%) |
Nov 10, 2009 | 6.099 | 6.185 | 6.047 | 6.139 | 8,720,164 | -0.01(-0.12%) |
Nov 09, 2009 | 6.150 | 6.260 | 6.139 | 6.146 | 14,505,795 | +0.06(+1.06%) |
Nov 06, 2009 | 5.559 | 6.193 | 5.559 | 6.082 | 38,763,484 | +0.71(+13.12%) |
Nov 05, 2009 | 5.290 | 5.418 | 5.261 | 5.376 | 13,211,755 | +0.08(+1.42%) |
Nov 04, 2009 | 5.221 | 5.358 | 5.134 | 5.301 | 15,202,656 | +0.41(+8.49%) |
Nov 03, 2009 | 4.808 | 4.934 | 4.744 | 4.886 | 6,051,394 | +0.02(+0.45%) |