Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.995 | 6.111 | 5.952 | 5.994 | 3,992,273 | +0.01(+0.18%) |
Jan 28, 2010 | 6.127 | 6.169 | 5.941 | 5.983 | 7,954,476 | -0.11(-1.83%) |
Jan 27, 2010 | 6.052 | 6.143 | 6.006 | 6.094 | 9,007,888 | +0.09(+1.46%) |
Jan 26, 2010 | 6.101 | 6.138 | 5.908 | 6.006 | 6,370,312 | -0.18(-2.92%) |
Jan 25, 2010 | 6.114 | 6.365 | 6.092 | 6.187 | 9,981,188 | +0.07(+1.09%) |
Jan 22, 2010 | 6.564 | 6.564 | 6.089 | 6.121 | 10,871,361 | -0.41(-6.31%) |
Jan 21, 2010 | 6.642 | 6.756 | 6.514 | 6.533 | 5,415,022 | -0.08(-1.19%) |
Jan 20, 2010 | 6.792 | 6.792 | 6.580 | 6.611 | 6,732,967 | -0.19(-2.74%) |
Jan 19, 2010 | 6.832 | 6.920 | 6.779 | 6.798 | 5,170,036 | -0.02(-0.29%) |
Jan 15, 2010 | 7.152 | 6.818 | 6.818 | 6.818 | 8,510,233 | -0.33(-4.68%) |
Jan 14, 2010 | 6.991 | 7.196 | 6.889 | 7.152 | 4,208,184 | +0.14(+2.06%) |
Jan 13, 2010 | 7.307 | 7.307 | 6.955 | 7.008 | 6,381,996 | -0.00(-0.05%) |
Jan 12, 2010 | 6.918 | 7.104 | 6.846 | 7.011 | 8,029,881 | -0.12(-1.64%) |
Jan 11, 2010 | 7.346 | 7.373 | 7.092 | 7.128 | 4,247,088 | -0.14(-1.98%) |
Jan 08, 2010 | 7.390 | 7.406 | 7.258 | 7.273 | 4,808,432 | -0.14(-1.87%) |
Jan 07, 2010 | 7.510 | 7.556 | 7.384 | 7.412 | 4,336,711 | -0.24(-3.20%) |
Jan 06, 2010 | 7.622 | 7.731 | 7.565 | 7.657 | 4,582,627 | +0.01(+0.12%) |
Jan 05, 2010 | 7.578 | 7.655 | 7.492 | 7.647 | 6,013,108 | +0.03(+0.46%) |
Jan 04, 2010 | 6.942 | 7.629 | 6.918 | 7.613 | 11,916,734 | +0.74(+10.74%) |
Dec 31, 2009 | 6.750 | 6.874 | 6.874 | 6.874 | 3,137,365 | +0.11(+1.65%) |
Dec 30, 2009 | 6.863 | 6.880 | 6.717 | 6.763 | 3,260,977 | -0.10(-1.41%) |
Dec 29, 2009 | 6.900 | 6.900 | 6.807 | 6.860 | 1,843,000 | +0.03(+0.48%) |
Dec 28, 2009 | 6.865 | 6.940 | 6.810 | 6.827 | 2,452,212 | -0.06(-0.90%) |
Dec 24, 2009 | 6.882 | 6.942 | 6.880 | 6.889 | 879,819 | +0.04(+0.53%) |
Dec 23, 2009 | 6.774 | 6.887 | 6.747 | 6.852 | 5,693,434 | +0.06(+0.94%) |
Dec 22, 2009 | 6.856 | 6.869 | 6.748 | 6.789 | 1,869,137 | -0.02(-0.32%) |
Dec 21, 2009 | 6.801 | 6.893 | 6.800 | 6.810 | 3,455,649 | +0.01(+0.19%) |
Dec 18, 2009 | 6.849 | 6.857 | 6.756 | 6.798 | 7,473,529 | -0.06(-0.83%) |
Dec 17, 2009 | 6.916 | 6.916 | 6.818 | 6.854 | 4,288,848 | -0.02(-0.32%) |
Dec 16, 2009 | 6.852 | 6.940 | 6.809 | 6.876 | 5,732,337 | +0.11(+1.65%) |
Dec 15, 2009 | 6.734 | 6.836 | 6.730 | 6.765 | 6,856,710 | +0.00(+0.00%) |
Dec 14, 2009 | 6.715 | 6.781 | 6.650 | 6.765 | 4,318,154 | +0.07(+1.06%) |
Dec 11, 2009 | 6.694 | 6.719 | 6.588 | 6.694 | 3,875,398 | +0.06(+0.88%) |
Dec 10, 2009 | 6.611 | 6.688 | 6.591 | 6.635 | 7,088,097 | +0.02(+0.30%) |
Dec 09, 2009 | 6.734 | 6.743 | 6.587 | 6.615 | 8,265,110 | -0.11(-1.63%) |
Dec 08, 2009 | 6.748 | 6.807 | 6.699 | 6.725 | 4,632,388 | -0.08(-1.16%) |
Dec 07, 2009 | 6.889 | 6.922 | 6.754 | 6.803 | 5,134,848 | -0.09(-1.30%) |
Dec 04, 2009 | 7.081 | 7.127 | 6.774 | 6.893 | 8,818,196 | -0.19(-2.66%) |
Dec 03, 2009 | 7.271 | 7.298 | 7.079 | 7.081 | 7,077,043 | -0.19(-2.56%) |
Dec 02, 2009 | 7.315 | 7.410 | 7.218 | 7.267 | 6,593,704 | +0.00(+0.03%) |
Dec 01, 2009 | 7.033 | 7.278 | 7.008 | 7.265 | 6,934,885 | +0.28(+3.97%) |
Nov 30, 2009 | 6.847 | 7.094 | 6.842 | 6.988 | 5,936,395 | +0.16(+2.41%) |
Nov 27, 2009 | 6.721 | 6.878 | 6.641 | 6.823 | 2,599,509 | -0.08(-1.19%) |
Nov 25, 2009 | 6.862 | 6.926 | 6.803 | 6.905 | 2,788,692 | +0.06(+0.83%) |
Nov 24, 2009 | 6.867 | 6.887 | 6.770 | 6.849 | 6,483,598 | -0.07(-0.98%) |
Nov 23, 2009 | 7.063 | 7.127 | 6.852 | 6.916 | 8,570,310 | -0.07(-1.05%) |
Nov 20, 2009 | 6.790 | 6.995 | 6.739 | 6.990 | 9,982,841 | +0.19(+2.82%) |
Nov 19, 2009 | 6.772 | 6.935 | 6.589 | 6.798 | 27,427,794 | -0.64(-8.58%) |
Nov 18, 2009 | 7.607 | 7.666 | 7.353 | 7.435 | 8,996,828 | -0.23(-2.98%) |
Nov 17, 2009 | 7.602 | 7.739 | 7.541 | 7.664 | 7,761,512 | +0.08(+1.11%) |
Nov 16, 2009 | 7.386 | 7.622 | 7.366 | 7.580 | 6,403,388 | +0.27(+3.67%) |
Nov 13, 2009 | 7.450 | 7.593 | 7.191 | 7.311 | 10,444,290 | -0.30(-3.94%) |
Nov 12, 2009 | 7.720 | 7.739 | 7.589 | 7.611 | 5,853,301 | -0.13(-1.65%) |
Nov 11, 2009 | 7.704 | 7.746 | 7.660 | 7.739 | 4,083,461 | +0.10(+1.34%) |
Nov 10, 2009 | 7.629 | 7.675 | 7.574 | 7.636 | 3,052,602 | -0.04(-0.50%) |
Nov 09, 2009 | 7.512 | 7.753 | 7.496 | 7.675 | 6,074,120 | +0.24(+3.24%) |
Nov 06, 2009 | 7.189 | 7.470 | 7.170 | 7.434 | 7,368,195 | +0.19(+2.68%) |
Nov 05, 2009 | 7.167 | 7.295 | 7.167 | 7.240 | 8,522,300 | +0.01(+0.10%) |
Nov 04, 2009 | 7.046 | 7.262 | 6.865 | 7.233 | 10,031,792 | +0.26(+3.75%) |
Nov 03, 2009 | 6.726 | 7.000 | 6.706 | 6.971 | 11,109,972 | +0.08(+1.22%) |