Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.150 | 7.310 | 6.720 | 6.820 | 1,011,376 | -0.28(-3.94%) |
Jan 28, 2010 | 7.100 | 7.225 | 6.660 | 7.100 | 2,239,601 | -0.12(-1.66%) |
Jan 27, 2010 | 7.220 | 7.340 | 7.030 | 7.220 | 860,243 | -0.01(-0.14%) |
Jan 26, 2010 | 7.360 | 7.470 | 7.200 | 7.230 | 493,346 | -0.18(-2.43%) |
Jan 25, 2010 | 7.310 | 7.500 | 7.130 | 7.410 | 817,787 | +0.15(+2.07%) |
Jan 22, 2010 | 7.450 | 7.630 | 7.240 | 7.260 | 1,320,199 | -0.22(-2.94%) |
Jan 21, 2010 | 7.550 | 7.710 | 7.280 | 7.480 | 591,284 | -0.02(-0.27%) |
Jan 20, 2010 | 7.420 | 7.530 | 7.180 | 7.500 | 814,480 | +0.05(+0.67%) |
Jan 19, 2010 | 7.830 | 8.010 | 7.410 | 7.450 | 1,369,465 | -0.34(-4.36%) |
Jan 15, 2010 | 7.810 | 7.790 | 7.790 | 7.790 | 814,900 | +0.01(+0.13%) |
Jan 14, 2010 | 7.800 | 7.900 | 7.650 | 7.780 | 822,345 | -0.04(-0.51%) |
Jan 13, 2010 | 8.030 | 8.050 | 7.750 | 7.820 | 1,100,127 | -0.14(-1.76%) |
Jan 12, 2010 | 7.420 | 8.130 | 7.350 | 7.960 | 3,948,834 | +1.34(+20.24%) |
Jan 11, 2010 | 6.740 | 6.780 | 6.600 | 6.620 | 312,860 | -0.06(-0.90%) |
Jan 08, 2010 | 6.770 | 6.820 | 6.620 | 6.680 | 391,241 | -0.14(-2.05%) |
Jan 07, 2010 | 6.850 | 6.910 | 6.750 | 6.820 | 440,318 | -0.03(-0.44%) |
Jan 06, 2010 | 6.880 | 6.930 | 6.830 | 6.850 | 407,314 | -0.02(-0.29%) |
Jan 05, 2010 | 6.920 | 6.940 | 6.800 | 6.870 | 664,979 | -0.04(-0.58%) |
Jan 04, 2010 | 6.890 | 6.990 | 6.830 | 6.910 | 359,053 | +0.09(+1.32%) |
Dec 31, 2009 | 6.780 | 6.820 | 6.820 | 6.820 | 353,700 | +0.02(+0.29%) |
Dec 30, 2009 | 6.740 | 6.810 | 6.690 | 6.800 | 271,249 | +0.05(+0.74%) |
Dec 29, 2009 | 6.760 | 6.810 | 6.710 | 6.750 | 480,983 | +0.02(+0.30%) |
Dec 28, 2009 | 6.790 | 6.810 | 6.720 | 6.730 | 261,158 | -0.02(-0.30%) |
Dec 24, 2009 | 6.700 | 6.800 | 6.620 | 6.750 | 83,934 | +0.06(+0.90%) |
Dec 23, 2009 | 6.820 | 6.850 | 6.680 | 6.690 | 275,539 | -0.07(-1.04%) |
Dec 22, 2009 | 6.790 | 6.890 | 6.700 | 6.760 | 380,512 | +0.00(+0.00%) |
Dec 21, 2009 | 6.670 | 6.850 | 6.570 | 6.760 | 709,358 | +0.12(+1.81%) |
Dec 18, 2009 | 6.530 | 6.700 | 6.450 | 6.640 | 1,100,266 | +0.14(+2.15%) |
Dec 17, 2009 | 6.500 | 6.650 | 6.450 | 6.500 | 610,770 | -0.04(-0.61%) |
Dec 16, 2009 | 6.490 | 6.700 | 6.460 | 6.540 | 875,769 | +0.09(+1.40%) |
Dec 15, 2009 | 6.330 | 6.620 | 6.270 | 6.450 | 881,505 | +0.05(+0.78%) |
Dec 14, 2009 | 6.300 | 6.430 | 6.240 | 6.400 | 442,932 | +0.14(+2.24%) |
Dec 11, 2009 | 6.340 | 6.350 | 6.200 | 6.260 | 703,568 | -0.06(-0.95%) |
Dec 10, 2009 | 6.170 | 6.400 | 6.130 | 6.320 | 1,057,566 | +0.16(+2.60%) |
Dec 09, 2009 | 6.220 | 6.230 | 6.040 | 6.160 | 287,556 | -0.04(-0.65%) |
Dec 08, 2009 | 6.240 | 6.350 | 6.130 | 6.200 | 392,218 | -0.06(-0.96%) |
Dec 07, 2009 | 6.100 | 6.500 | 6.060 | 6.260 | 1,135,538 | +0.13(+2.12%) |
Dec 04, 2009 | 5.940 | 6.240 | 5.935 | 6.130 | 1,206,958 | +0.28(+4.79%) |
Dec 03, 2009 | 5.530 | 5.920 | 5.530 | 5.850 | 1,003,213 | +0.32(+5.79%) |
Dec 02, 2009 | 5.500 | 5.600 | 5.420 | 5.530 | 295,543 | +0.05(+0.91%) |
Dec 01, 2009 | 5.480 | 5.610 | 5.420 | 5.480 | 674,972 | +0.05(+0.92%) |
Nov 30, 2009 | 5.300 | 5.440 | 5.250 | 5.430 | 526,971 | +0.12(+2.26%) |
Nov 27, 2009 | 5.410 | 5.530 | 5.290 | 5.310 | 278,806 | -0.29(-5.18%) |
Nov 25, 2009 | 5.640 | 5.690 | 5.540 | 5.600 | 301,534 | -0.04(-0.71%) |
Nov 24, 2009 | 5.500 | 5.670 | 5.490 | 5.640 | 600,248 | +0.14(+2.55%) |
Nov 23, 2009 | 5.220 | 5.510 | 5.220 | 5.500 | 642,724 | +0.36(+7.00%) |
Nov 20, 2009 | 5.190 | 5.290 | 5.100 | 5.140 | 342,185 | -0.10(-1.91%) |
Nov 19, 2009 | 5.450 | 5.480 | 5.170 | 5.240 | 573,031 | -0.25(-4.55%) |
Nov 18, 2009 | 5.500 | 5.540 | 5.450 | 5.490 | 430,540 | -0.03(-0.54%) |
Nov 17, 2009 | 5.600 | 5.602 | 5.460 | 5.520 | 464,382 | -0.13(-2.30%) |
Nov 16, 2009 | 5.390 | 5.730 | 5.350 | 5.650 | 1,063,527 | +0.30(+5.61%) |
Nov 13, 2009 | 5.200 | 5.350 | 5.130 | 5.350 | 536,564 | +0.12(+2.29%) |
Nov 12, 2009 | 5.160 | 5.300 | 5.120 | 5.230 | 778,985 | +0.04(+0.77%) |
Nov 11, 2009 | 5.180 | 5.290 | 5.130 | 5.190 | 378,477 | +0.09(+1.76%) |
Nov 10, 2009 | 5.140 | 5.270 | 5.090 | 5.100 | 338,464 | -0.10(-1.92%) |
Nov 09, 2009 | 5.130 | 5.270 | 5.115 | 5.200 | 696,783 | +0.17(+3.38%) |
Nov 06, 2009 | 4.860 | 5.070 | 4.860 | 5.030 | 761,474 | +0.10(+2.03%) |
Nov 05, 2009 | 4.680 | 4.940 | 4.633 | 4.930 | 837,706 | +0.28(+6.02%) |
Nov 04, 2009 | 4.610 | 4.730 | 4.510 | 4.650 | 859,243 | +0.05(+1.09%) |
Nov 03, 2009 | 4.780 | 4.780 | 4.530 | 4.600 | 841,622 | -0.21(-4.37%) |