Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.221 | 7.487 | 7.217 | 7.286 | 10,592,040 | +0.15(+2.08%) |
Jan 28, 2010 | 7.504 | 7.601 | 6.868 | 7.137 | 12,654,567 | +0.51(+7.62%) |
Jan 27, 2010 | 6.358 | 6.643 | 6.286 | 6.632 | 3,476,653 | +0.01(+0.11%) |
Jan 26, 2010 | 6.640 | 6.716 | 6.575 | 6.624 | 1,922,561 | -0.02(-0.23%) |
Jan 25, 2010 | 6.754 | 6.826 | 6.609 | 6.640 | 1,751,555 | -0.04(-0.63%) |
Jan 22, 2010 | 6.856 | 6.864 | 6.655 | 6.681 | 1,876,784 | -0.16(-2.33%) |
Jan 21, 2010 | 6.932 | 6.982 | 6.837 | 6.841 | 2,740,381 | -0.06(-0.94%) |
Jan 20, 2010 | 6.955 | 7.004 | 6.845 | 6.906 | 2,023,877 | -0.11(-1.52%) |
Jan 19, 2010 | 6.982 | 7.016 | 6.921 | 7.012 | 1,964,505 | +0.06(+0.93%) |
Jan 15, 2010 | 7.012 | 6.947 | 6.947 | 6.947 | 4,357,773 | -0.01(-0.16%) |
Jan 14, 2010 | 7.004 | 7.004 | 6.902 | 6.959 | 1,280,164 | -0.05(-0.65%) |
Jan 13, 2010 | 6.921 | 7.023 | 6.852 | 7.004 | 1,775,538 | +0.13(+1.88%) |
Jan 12, 2010 | 7.046 | 7.058 | 6.757 | 6.875 | 3,275,078 | -0.19(-2.69%) |
Jan 11, 2010 | 7.141 | 7.191 | 7.058 | 7.065 | 1,680,771 | -0.07(-0.96%) |
Jan 08, 2010 | 7.092 | 7.172 | 7.092 | 7.134 | 1,464,029 | +0.01(+0.16%) |
Jan 07, 2010 | 7.099 | 7.145 | 7.073 | 7.122 | 2,424,110 | -0.00(-0.05%) |
Jan 06, 2010 | 7.096 | 7.217 | 7.069 | 7.126 | 3,336,098 | +0.01(+0.11%) |
Jan 05, 2010 | 6.944 | 7.130 | 6.830 | 7.118 | 2,547,586 | +0.22(+3.14%) |
Jan 04, 2010 | 6.785 | 6.902 | 6.770 | 6.902 | 1,934,706 | +0.16(+2.35%) |
Dec 31, 2009 | 6.856 | 6.743 | 6.743 | 6.743 | 3,750,975 | -0.09(-1.38%) |
Dec 30, 2009 | 6.785 | 6.868 | 6.785 | 6.838 | 1,114,984 | +0.03(+0.39%) |
Dec 29, 2009 | 6.856 | 6.909 | 6.792 | 6.811 | 1,416,897 | -0.04(-0.61%) |
Dec 28, 2009 | 6.845 | 6.909 | 6.811 | 6.853 | 1,920,697 | +0.04(+0.55%) |
Dec 24, 2009 | 6.770 | 6.845 | 6.770 | 6.815 | 546,475 | +0.08(+1.18%) |
Dec 23, 2009 | 6.736 | 6.822 | 6.694 | 6.736 | 2,214,904 | +0.03(+0.51%) |
Dec 22, 2009 | 6.637 | 6.755 | 6.637 | 6.702 | 3,154,019 | +0.05(+0.74%) |
Dec 21, 2009 | 6.630 | 6.755 | 6.622 | 6.652 | 1,624,595 | +0.06(+0.86%) |
Dec 18, 2009 | 6.705 | 6.736 | 6.535 | 6.596 | 5,436,658 | -0.05(-0.80%) |
Dec 17, 2009 | 6.656 | 6.755 | 6.607 | 6.649 | 2,012,762 | -0.07(-1.07%) |
Dec 16, 2009 | 6.705 | 6.785 | 6.698 | 6.721 | 1,932,517 | +0.03(+0.51%) |
Dec 15, 2009 | 6.721 | 6.788 | 6.656 | 6.686 | 2,100,199 | -0.07(-1.06%) |
Dec 14, 2009 | 6.754 | 6.788 | 6.649 | 6.758 | 2,696,548 | +0.06(+0.85%) |
Dec 11, 2009 | 6.747 | 6.781 | 6.622 | 6.702 | 1,624,865 | -0.00(-0.06%) |
Dec 10, 2009 | 6.860 | 6.879 | 6.675 | 6.705 | 3,852,304 | -0.11(-1.55%) |
Dec 09, 2009 | 6.755 | 6.826 | 6.664 | 6.811 | 1,911,965 | +0.05(+0.78%) |
Dec 08, 2009 | 6.785 | 6.807 | 6.664 | 6.758 | 2,062,170 | -0.10(-1.43%) |
Dec 07, 2009 | 6.668 | 6.936 | 6.630 | 6.856 | 5,485,180 | +0.17(+2.60%) |
Dec 04, 2009 | 6.528 | 6.685 | 6.528 | 6.683 | 3,374,159 | +0.25(+3.94%) |
Dec 03, 2009 | 6.562 | 6.600 | 6.426 | 6.430 | 1,516,164 | -0.14(-2.07%) |
Dec 02, 2009 | 6.475 | 6.630 | 6.445 | 6.566 | 1,991,527 | +0.06(+0.99%) |
Dec 01, 2009 | 6.339 | 6.520 | 6.320 | 6.501 | 2,822,514 | +0.22(+3.55%) |
Nov 30, 2009 | 6.313 | 6.403 | 6.158 | 6.279 | 2,998,741 | -0.06(-0.95%) |
Nov 27, 2009 | 6.275 | 6.418 | 6.233 | 6.339 | 480,585 | -0.14(-2.21%) |
Nov 25, 2009 | 6.498 | 6.498 | 6.411 | 6.483 | 1,364,555 | +0.02(+0.29%) |
Nov 24, 2009 | 6.528 | 6.581 | 6.418 | 6.464 | 2,926,954 | -0.08(-1.21%) |
Nov 23, 2009 | 6.483 | 6.694 | 6.464 | 6.543 | 2,711,439 | +0.15(+2.42%) |
Nov 20, 2009 | 6.418 | 6.456 | 6.320 | 6.388 | 1,516,789 | -0.08(-1.28%) |
Nov 19, 2009 | 6.501 | 6.532 | 6.347 | 6.471 | 1,699,837 | -0.08(-1.27%) |
Nov 18, 2009 | 6.705 | 6.732 | 6.543 | 6.554 | 2,624,081 | -0.17(-2.53%) |
Nov 17, 2009 | 6.603 | 6.724 | 6.596 | 6.724 | 1,645,643 | +0.07(+1.08%) |
Nov 16, 2009 | 6.588 | 6.694 | 6.449 | 6.652 | 1,741,074 | +0.09(+1.44%) |
Nov 13, 2009 | 6.460 | 6.581 | 6.392 | 6.558 | 1,327,972 | +0.13(+2.06%) |
Nov 12, 2009 | 6.520 | 6.600 | 6.392 | 6.426 | 1,798,750 | -0.12(-1.79%) |
Nov 11, 2009 | 6.535 | 6.607 | 6.486 | 6.543 | 1,982,876 | +0.05(+0.70%) |
Nov 10, 2009 | 6.483 | 6.603 | 6.365 | 6.498 | 2,080,065 | -0.04(-0.58%) |
Nov 09, 2009 | 6.343 | 6.573 | 6.331 | 6.535 | 2,713,037 | +0.23(+3.59%) |
Nov 06, 2009 | 6.260 | 6.377 | 6.143 | 6.309 | 2,148,933 | -0.01(-0.18%) |
Nov 05, 2009 | 6.256 | 6.411 | 6.188 | 6.320 | 3,289,610 | +0.13(+2.07%) |
Nov 04, 2009 | 6.188 | 6.324 | 6.139 | 6.192 | 3,885,004 | +0.06(+0.99%) |
Nov 03, 2009 | 6.025 | 6.158 | 5.923 | 6.131 | 2,908,422 | +0.09(+1.44%) |