Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.330 | 7.389 | 6.968 | 7.086 | 2,901,676 | -0.41(-5.52%) |
Jan 28, 2010 | 7.582 | 7.744 | 7.389 | 7.500 | 1,150,532 | -0.04(-0.49%) |
Jan 27, 2010 | 7.263 | 7.582 | 7.263 | 7.537 | 1,321,866 | +0.26(+3.56%) |
Jan 26, 2010 | 7.271 | 7.604 | 7.208 | 7.278 | 1,360,677 | -0.04(-0.51%) |
Jan 25, 2010 | 7.382 | 7.485 | 7.153 | 7.315 | 808,558 | +0.02(+0.30%) |
Jan 22, 2010 | 7.670 | 7.766 | 7.241 | 7.293 | 1,906,739 | -0.38(-5.01%) |
Jan 21, 2010 | 7.108 | 7.759 | 7.108 | 7.678 | 3,260,693 | +0.50(+7.01%) |
Jan 20, 2010 | 7.012 | 7.323 | 6.894 | 7.175 | 1,880,947 | +0.07(+1.04%) |
Jan 19, 2010 | 7.027 | 7.101 | 6.945 | 7.101 | 1,295,731 | +0.10(+1.37%) |
Jan 15, 2010 | 7.056 | 7.005 | 7.005 | 7.005 | 1,576,396 | -0.04(-0.63%) |
Jan 14, 2010 | 6.731 | 7.093 | 6.657 | 7.049 | 1,293,546 | +0.31(+4.61%) |
Jan 13, 2010 | 6.672 | 6.768 | 6.479 | 6.738 | 930,376 | +0.07(+1.00%) |
Jan 12, 2010 | 6.613 | 6.716 | 6.583 | 6.672 | 785,774 | -0.03(-0.44%) |
Jan 11, 2010 | 6.797 | 6.805 | 6.590 | 6.701 | 1,262,623 | -0.10(-1.52%) |
Jan 08, 2010 | 6.531 | 6.805 | 6.502 | 6.805 | 1,446,061 | +0.24(+3.60%) |
Jan 07, 2010 | 6.228 | 6.650 | 6.191 | 6.568 | 1,800,620 | +0.34(+5.46%) |
Jan 06, 2010 | 6.087 | 6.243 | 5.999 | 6.228 | 1,082,355 | +0.12(+1.94%) |
Jan 05, 2010 | 6.043 | 6.154 | 5.969 | 6.110 | 1,671,507 | +0.04(+0.73%) |
Jan 04, 2010 | 5.658 | 6.065 | 5.629 | 6.065 | 1,789,092 | +0.48(+8.61%) |
Dec 31, 2009 | 5.607 | 5.584 | 5.584 | 5.584 | 658,679 | -0.01(-0.13%) |
Dec 30, 2009 | 5.621 | 5.710 | 5.555 | 5.592 | 798,978 | -0.09(-1.56%) |
Dec 29, 2009 | 5.473 | 5.718 | 5.473 | 5.681 | 1,130,910 | +0.17(+3.09%) |
Dec 28, 2009 | 5.547 | 5.607 | 5.473 | 5.510 | 930,136 | -0.05(-0.93%) |
Dec 24, 2009 | 5.533 | 5.592 | 5.459 | 5.562 | 400,603 | +0.05(+0.94%) |
Dec 23, 2009 | 5.621 | 5.784 | 5.473 | 5.510 | 975,164 | -0.11(-1.97%) |
Dec 22, 2009 | 5.451 | 5.644 | 5.444 | 5.621 | 1,072,713 | +0.17(+3.12%) |
Dec 21, 2009 | 5.451 | 5.503 | 5.266 | 5.451 | 1,451,855 | +0.07(+1.38%) |
Dec 18, 2009 | 5.414 | 5.510 | 5.111 | 5.377 | 6,794,391 | -0.21(-3.71%) |
Dec 17, 2009 | 5.584 | 5.688 | 5.525 | 5.584 | 863,936 | -0.01(-0.26%) |
Dec 16, 2009 | 5.599 | 5.695 | 5.533 | 5.599 | 951,936 | +0.01(+0.26%) |
Dec 15, 2009 | 5.562 | 5.655 | 5.518 | 5.584 | 1,136,097 | -0.01(-0.26%) |
Dec 14, 2009 | 5.547 | 5.658 | 5.518 | 5.599 | 990,569 | +0.02(+0.40%) |
Dec 11, 2009 | 5.547 | 5.584 | 5.503 | 5.577 | 893,457 | +0.06(+1.07%) |
Dec 10, 2009 | 5.577 | 5.577 | 5.473 | 5.518 | 728,849 | -0.02(-0.40%) |
Dec 09, 2009 | 5.481 | 5.570 | 5.444 | 5.540 | 894,557 | +0.03(+0.54%) |
Dec 08, 2009 | 5.473 | 5.599 | 5.437 | 5.510 | 777,801 | -0.04(-0.67%) |
Dec 07, 2009 | 5.570 | 5.621 | 5.451 | 5.547 | 1,185,988 | -0.04(-0.79%) |
Dec 04, 2009 | 5.681 | 5.769 | 5.559 | 5.592 | 1,612,352 | +0.01(+0.13%) |
Dec 03, 2009 | 5.740 | 5.866 | 5.577 | 5.584 | 999,233 | -0.11(-1.95%) |
Dec 02, 2009 | 5.725 | 5.829 | 5.695 | 5.695 | 1,499,853 | -0.04(-0.77%) |
Dec 01, 2009 | 5.799 | 5.873 | 5.725 | 5.740 | 1,073,062 | -0.04(-0.64%) |
Nov 30, 2009 | 5.769 | 5.880 | 5.695 | 5.777 | 1,484,947 | +0.01(+0.13%) |
Nov 27, 2009 | 5.762 | 5.939 | 5.732 | 5.769 | 910,413 | -0.11(-1.89%) |
Nov 25, 2009 | 5.991 | 6.006 | 5.851 | 5.880 | 1,176,529 | -0.07(-1.12%) |
Nov 24, 2009 | 5.895 | 5.954 | 5.814 | 5.947 | 1,251,822 | +0.03(+0.50%) |
Nov 23, 2009 | 5.991 | 6.028 | 5.866 | 5.917 | 1,133,917 | +0.03(+0.50%) |
Nov 20, 2009 | 5.895 | 6.028 | 5.873 | 5.888 | 761,684 | -0.05(-0.87%) |
Nov 19, 2009 | 6.065 | 6.095 | 5.880 | 5.939 | 951,779 | -0.18(-3.02%) |
Nov 18, 2009 | 6.147 | 6.280 | 6.058 | 6.124 | 589,733 | -0.01(-0.12%) |
Nov 17, 2009 | 5.999 | 6.169 | 5.939 | 6.132 | 974,826 | +0.07(+1.10%) |
Nov 16, 2009 | 6.147 | 6.280 | 6.036 | 6.065 | 1,378,124 | +0.23(+3.93%) |
Nov 13, 2009 | 5.880 | 5.939 | 5.791 | 5.836 | 1,323,007 | -0.04(-0.63%) |
Nov 12, 2009 | 6.095 | 6.147 | 5.866 | 5.873 | 1,261,470 | -0.21(-3.52%) |
Nov 11, 2009 | 6.036 | 6.117 | 5.991 | 6.087 | 2,093,747 | +0.22(+3.78%) |
Nov 10, 2009 | 6.006 | 6.073 | 5.740 | 5.866 | 1,782,532 | -0.20(-3.29%) |
Nov 09, 2009 | 5.888 | 6.161 | 5.888 | 6.065 | 1,934,169 | +0.24(+4.19%) |
Nov 06, 2009 | 5.858 | 5.880 | 5.769 | 5.821 | 1,494,737 | -0.09(-1.50%) |
Nov 05, 2009 | 5.880 | 5.917 | 5.769 | 5.910 | 1,806,876 | +0.14(+2.44%) |
Nov 04, 2009 | 6.250 | 6.346 | 5.732 | 5.769 | 3,496,645 | -0.44(-7.03%) |
Nov 03, 2009 | 6.198 | 6.265 | 6.028 | 6.206 | 1,428,220 | -0.04(-0.59%) |