Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.547 | 6.731 | 6.520 | 6.575 | 34,582 | +0.07(+1.13%) |
Jan 28, 2010 | 6.556 | 6.740 | 6.492 | 6.501 | 28,946 | -0.02(-0.28%) |
Jan 27, 2010 | 6.501 | 6.602 | 6.492 | 6.520 | 29,670 | +0.03(+0.42%) |
Jan 26, 2010 | 6.795 | 6.832 | 6.492 | 6.492 | 25,077 | -0.33(-4.85%) |
Jan 25, 2010 | 6.869 | 7.071 | 6.786 | 6.823 | 32,368 | -0.05(-0.67%) |
Jan 22, 2010 | 7.090 | 7.218 | 6.851 | 6.869 | 50,011 | -0.26(-3.61%) |
Jan 21, 2010 | 7.154 | 7.209 | 7.080 | 7.126 | 47,301 | -0.01(-0.13%) |
Jan 20, 2010 | 6.979 | 7.347 | 6.979 | 7.136 | 35,090 | -0.24(-3.24%) |
Jan 19, 2010 | 7.016 | 7.411 | 7.016 | 7.375 | 47,446 | +0.35(+4.97%) |
Jan 15, 2010 | 7.191 | 7.025 | 7.025 | 7.025 | 41,216 | -0.14(-1.93%) |
Jan 14, 2010 | 7.090 | 7.237 | 7.062 | 7.163 | 29,519 | +0.07(+1.04%) |
Jan 13, 2010 | 6.998 | 7.375 | 6.933 | 7.090 | 54,562 | +0.10(+1.45%) |
Jan 12, 2010 | 7.172 | 7.375 | 6.933 | 6.988 | 53,269 | -0.24(-3.31%) |
Jan 11, 2010 | 7.421 | 7.448 | 7.191 | 7.228 | 17,791 | -0.13(-1.75%) |
Jan 08, 2010 | 7.540 | 7.540 | 7.292 | 7.356 | 58,142 | -0.23(-3.03%) |
Jan 07, 2010 | 7.531 | 7.595 | 7.163 | 7.586 | 70,396 | +0.08(+1.10%) |
Jan 06, 2010 | 7.577 | 7.761 | 7.402 | 7.503 | 34,081 | -0.11(-1.45%) |
Jan 05, 2010 | 7.807 | 8.037 | 7.457 | 7.614 | 75,814 | -0.20(-2.59%) |
Jan 04, 2010 | 7.503 | 7.816 | 7.402 | 7.816 | 35,366 | +0.37(+4.94%) |
Dec 31, 2009 | 7.513 | 7.448 | 7.448 | 7.448 | 12,506 | -0.06(-0.74%) |
Dec 30, 2009 | 7.301 | 7.503 | 7.136 | 7.503 | 16,423 | +0.19(+2.64%) |
Dec 29, 2009 | 7.310 | 7.356 | 6.988 | 7.310 | 22,522 | +0.04(+0.51%) |
Dec 28, 2009 | 7.430 | 7.448 | 7.191 | 7.274 | 28,123 | -0.12(-1.62%) |
Dec 24, 2009 | 7.347 | 7.448 | 7.283 | 7.393 | 31,534 | +0.08(+1.13%) |
Dec 23, 2009 | 7.080 | 7.347 | 7.062 | 7.310 | 28,065 | +0.24(+3.38%) |
Dec 22, 2009 | 7.099 | 7.172 | 7.034 | 7.071 | 18,127 | -0.02(-0.26%) |
Dec 21, 2009 | 6.924 | 7.117 | 6.676 | 7.090 | 56,296 | +0.19(+2.80%) |
Dec 18, 2009 | 7.007 | 7.126 | 6.814 | 6.897 | 298,243 | -0.03(-0.40%) |
Dec 17, 2009 | 6.841 | 7.007 | 6.805 | 6.924 | 34,478 | +0.01(+0.13%) |
Dec 16, 2009 | 7.071 | 7.071 | 6.823 | 6.915 | 27,369 | -0.10(-1.44%) |
Dec 15, 2009 | 7.007 | 7.200 | 6.823 | 7.016 | 37,304 | -0.04(-0.52%) |
Dec 14, 2009 | 6.961 | 7.218 | 6.832 | 7.053 | 71,107 | +0.06(+0.92%) |
Dec 11, 2009 | 6.823 | 7.016 | 6.786 | 6.988 | 37,209 | +0.22(+3.26%) |
Dec 10, 2009 | 6.611 | 6.777 | 6.538 | 6.768 | 57,946 | +0.19(+2.94%) |
Dec 09, 2009 | 6.630 | 6.657 | 6.531 | 6.575 | 62,843 | -0.06(-0.97%) |
Dec 08, 2009 | 6.814 | 6.814 | 6.584 | 6.639 | 36,340 | -0.25(-3.60%) |
Dec 07, 2009 | 7.228 | 7.228 | 6.823 | 6.887 | 64,204 | -0.36(-4.95%) |
Dec 04, 2009 | 7.209 | 7.264 | 6.961 | 7.246 | 29,644 | +0.20(+2.87%) |
Dec 03, 2009 | 7.264 | 7.264 | 7.007 | 7.044 | 21,480 | -0.17(-2.42%) |
Dec 02, 2009 | 7.090 | 7.356 | 7.090 | 7.218 | 14,632 | +0.16(+2.21%) |
Dec 01, 2009 | 6.942 | 7.182 | 6.851 | 7.062 | 21,234 | +0.18(+2.67%) |
Nov 30, 2009 | 6.998 | 7.145 | 6.694 | 6.878 | 53,865 | -0.11(-1.58%) |
Nov 27, 2009 | 7.053 | 7.172 | 6.970 | 6.988 | 23,486 | -0.30(-4.16%) |
Nov 25, 2009 | 7.365 | 7.457 | 7.264 | 7.292 | 25,983 | -0.02(-0.25%) |
Nov 24, 2009 | 7.319 | 7.356 | 6.823 | 7.310 | 70,115 | -0.05(-0.62%) |
Nov 23, 2009 | 7.393 | 7.494 | 7.292 | 7.356 | 159,895 | +0.03(+0.38%) |
Nov 20, 2009 | 6.832 | 7.595 | 6.832 | 7.329 | 278,729 | +0.42(+6.13%) |
Nov 19, 2009 | 6.363 | 7.062 | 6.354 | 6.906 | 188,855 | +0.51(+7.90%) |
Nov 18, 2009 | 6.143 | 6.529 | 6.143 | 6.400 | 116,513 | +0.28(+4.50%) |
Nov 17, 2009 | 6.106 | 6.437 | 6.051 | 6.124 | 131,011 | +0.01(+0.15%) |
Nov 16, 2009 | 6.060 | 6.143 | 5.995 | 6.115 | 57,686 | +0.14(+2.31%) |
Nov 13, 2009 | 5.977 | 5.995 | 5.913 | 5.977 | 63,113 | +0.02(+0.31%) |
Nov 12, 2009 | 6.012 | 6.069 | 5.931 | 5.959 | 61,473 | -0.05(-0.77%) |
Nov 11, 2009 | 6.023 | 6.023 | 5.857 | 6.005 | 213,782 | +0.06(+0.93%) |
Nov 10, 2009 | 5.940 | 5.995 | 5.747 | 5.949 | 104,576 | -0.02(-0.31%) |
Nov 09, 2009 | 5.903 | 6.051 | 5.903 | 5.968 | 85,749 | +0.12(+2.04%) |
Nov 06, 2009 | 5.839 | 5.922 | 5.793 | 5.848 | 40,606 | -0.05(-0.78%) |
Nov 05, 2009 | 5.811 | 6.032 | 5.811 | 5.894 | 74,018 | +0.11(+1.91%) |
Nov 04, 2009 | 5.885 | 6.198 | 5.720 | 5.784 | 61,375 | -0.06(-1.10%) |
Nov 03, 2009 | 5.986 | 6.097 | 5.811 | 5.848 | 223,698 | -0.20(-3.34%) |