Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.161 | 7.314 | 7.131 | 7.137 | 8,315,765 | -0.00(-0.02%) |
Jan 28, 2010 | 7.303 | 7.303 | 7.056 | 7.138 | 8,669,876 | -0.13(-1.80%) |
Jan 27, 2010 | 7.211 | 7.288 | 7.183 | 7.269 | 6,331,591 | +0.02(+0.24%) |
Jan 26, 2010 | 7.317 | 7.334 | 7.236 | 7.252 | 6,630,397 | -0.08(-1.15%) |
Jan 25, 2010 | 7.364 | 7.371 | 7.231 | 7.336 | 6,153,414 | +0.02(+0.21%) |
Jan 22, 2010 | 7.501 | 7.562 | 7.286 | 7.321 | 6,934,818 | -0.17(-2.21%) |
Jan 21, 2010 | 7.617 | 7.684 | 7.477 | 7.486 | 9,165,819 | -0.13(-1.69%) |
Jan 20, 2010 | 7.665 | 7.680 | 7.417 | 7.615 | 11,366,892 | -0.10(-1.25%) |
Jan 19, 2010 | 7.489 | 7.997 | 7.458 | 7.711 | 27,272,548 | -0.18(-2.27%) |
Jan 15, 2010 | 7.828 | 7.890 | 7.890 | 7.890 | 19,171,404 | -0.08(-0.95%) |
Jan 14, 2010 | 7.990 | 8.134 | 7.919 | 7.966 | 7,758,030 | -0.07(-0.84%) |
Jan 13, 2010 | 7.949 | 8.074 | 7.894 | 8.033 | 7,733,148 | +0.11(+1.39%) |
Jan 12, 2010 | 7.871 | 7.962 | 7.837 | 7.923 | 7,344,837 | -0.00(-0.02%) |
Jan 11, 2010 | 8.079 | 8.083 | 7.871 | 7.925 | 11,580,576 | -0.16(-1.96%) |
Jan 08, 2010 | 8.071 | 8.114 | 7.924 | 8.083 | 9,637,199 | +0.08(+1.01%) |
Jan 07, 2010 | 7.799 | 8.066 | 7.687 | 8.002 | 18,149,230 | +0.13(+1.71%) |
Jan 06, 2010 | 7.603 | 7.997 | 7.572 | 7.868 | 30,018,912 | +0.49(+6.60%) |
Jan 05, 2010 | 7.212 | 7.389 | 7.183 | 7.381 | 8,424,130 | +0.15(+2.07%) |
Jan 04, 2010 | 7.229 | 7.290 | 7.173 | 7.231 | 9,973,664 | +0.07(+0.94%) |
Dec 31, 2009 | 7.235 | 7.164 | 7.164 | 7.164 | 10,504,051 | -0.06(-0.83%) |
Dec 30, 2009 | 7.183 | 7.257 | 7.183 | 7.224 | 4,793,042 | +0.00(+0.02%) |
Dec 29, 2009 | 7.272 | 7.274 | 7.195 | 7.223 | 6,604,358 | -0.04(-0.50%) |
Dec 28, 2009 | 7.223 | 7.271 | 7.185 | 7.259 | 5,825,732 | +0.08(+1.15%) |
Dec 24, 2009 | 6.841 | 7.192 | 6.841 | 7.176 | 1,535,880 | +0.03(+0.48%) |
Dec 23, 2009 | 7.061 | 7.164 | 7.035 | 7.142 | 5,926,209 | +0.07(+1.05%) |
Dec 22, 2009 | 7.051 | 7.087 | 7.030 | 7.068 | 3,685,415 | +0.04(+0.64%) |
Dec 21, 2009 | 6.882 | 7.035 | 6.873 | 7.023 | 5,840,954 | +0.15(+2.18%) |
Dec 18, 2009 | 6.872 | 6.880 | 6.789 | 6.873 | 7,970,518 | +0.04(+0.53%) |
Dec 17, 2009 | 6.779 | 6.873 | 6.729 | 6.837 | 6,920,560 | +0.01(+0.08%) |
Dec 16, 2009 | 6.775 | 6.865 | 6.775 | 6.832 | 7,423,054 | +0.07(+0.97%) |
Dec 15, 2009 | 6.758 | 6.818 | 6.675 | 6.767 | 4,674,291 | -0.01(-0.15%) |
Dec 14, 2009 | 6.763 | 6.792 | 6.708 | 6.777 | 4,737,273 | +0.07(+0.97%) |
Dec 11, 2009 | 6.743 | 6.744 | 6.653 | 6.712 | 3,507,017 | +0.03(+0.49%) |
Dec 10, 2009 | 6.667 | 6.744 | 6.646 | 6.679 | 5,886,005 | +0.03(+0.39%) |
Dec 09, 2009 | 6.588 | 6.667 | 6.500 | 6.653 | 5,299,919 | +0.04(+0.60%) |
Dec 08, 2009 | 6.577 | 6.686 | 6.491 | 6.614 | 5,344,691 | -0.04(-0.62%) |
Dec 07, 2009 | 6.684 | 6.755 | 6.639 | 6.655 | 6,154,454 | -0.04(-0.64%) |
Dec 04, 2009 | 6.574 | 6.712 | 6.527 | 6.698 | 11,465,312 | +0.19(+2.99%) |
Dec 03, 2009 | 6.655 | 6.655 | 6.502 | 6.503 | 7,020,544 | -0.07(-1.10%) |
Dec 02, 2009 | 6.395 | 6.595 | 6.395 | 6.576 | 10,378,400 | +0.18(+2.74%) |
Dec 01, 2009 | 6.421 | 6.481 | 6.386 | 6.400 | 5,483,222 | +0.02(+0.32%) |
Nov 30, 2009 | 6.335 | 6.400 | 6.290 | 6.380 | 6,302,296 | +0.01(+0.16%) |
Nov 27, 2009 | 6.304 | 6.460 | 6.297 | 6.369 | 2,583,245 | -0.13(-1.96%) |
Nov 25, 2009 | 6.472 | 6.538 | 6.433 | 6.497 | 3,092,284 | +0.06(+0.88%) |
Nov 24, 2009 | 6.483 | 6.515 | 6.426 | 6.440 | 4,236,430 | -0.04(-0.66%) |
Nov 23, 2009 | 6.466 | 6.634 | 6.426 | 6.483 | 5,662,265 | +0.12(+1.81%) |
Nov 20, 2009 | 6.398 | 6.443 | 6.314 | 6.367 | 4,757,279 | -0.05(-0.78%) |
Nov 19, 2009 | 6.479 | 6.493 | 6.373 | 6.417 | 10,331,965 | -0.10(-1.53%) |
Nov 18, 2009 | 6.447 | 6.526 | 6.400 | 6.517 | 11,079,036 | +0.04(+0.58%) |
Nov 17, 2009 | 6.419 | 6.483 | 6.360 | 6.479 | 5,604,206 | +0.04(+0.61%) |
Nov 16, 2009 | 6.369 | 6.474 | 6.367 | 6.440 | 4,354,484 | +0.09(+1.41%) |
Nov 13, 2009 | 6.335 | 6.398 | 6.283 | 6.350 | 4,642,916 | +0.03(+0.41%) |
Nov 12, 2009 | 6.412 | 6.445 | 6.306 | 6.324 | 5,596,261 | -0.08(-1.29%) |
Nov 11, 2009 | 6.441 | 6.459 | 6.324 | 6.407 | 6,428,436 | +0.02(+0.30%) |
Nov 10, 2009 | 6.357 | 6.416 | 6.324 | 6.388 | 6,385,355 | -0.02(-0.27%) |
Nov 09, 2009 | 6.294 | 6.405 | 6.269 | 6.405 | 5,190,409 | +0.14(+2.28%) |
Nov 06, 2009 | 6.273 | 6.275 | 6.154 | 6.263 | 7,879,485 | -0.02(-0.27%) |
Nov 05, 2009 | 6.185 | 6.324 | 6.163 | 6.280 | 7,393,928 | +0.15(+2.53%) |
Nov 04, 2009 | 6.180 | 6.230 | 6.115 | 6.125 | 7,812,079 | -0.03(-0.48%) |
Nov 03, 2009 | 6.044 | 6.173 | 6.023 | 6.154 | 8,933,808 | +0.09(+1.45%) |