Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.220 | 6.460 | 6.170 | 6.340 | 260,090 | +0.18(+2.92%) |
Jan 28, 2010 | 6.480 | 6.513 | 6.060 | 6.160 | 193,164 | -0.33(-5.08%) |
Jan 27, 2010 | 6.260 | 6.520 | 6.140 | 6.490 | 140,379 | +0.18(+2.85%) |
Jan 26, 2010 | 6.370 | 6.510 | 6.290 | 6.310 | 220,737 | -0.10(-1.56%) |
Jan 25, 2010 | 6.700 | 6.890 | 6.160 | 6.410 | 557,841 | -0.28(-4.19%) |
Jan 22, 2010 | 6.850 | 6.950 | 6.690 | 6.690 | 299,368 | -0.23(-3.32%) |
Jan 21, 2010 | 7.240 | 7.240 | 6.900 | 6.920 | 354,421 | -0.32(-4.42%) |
Jan 20, 2010 | 7.160 | 7.260 | 7.030 | 7.240 | 214,132 | +0.04(+0.56%) |
Jan 19, 2010 | 7.140 | 7.250 | 7.010 | 7.200 | 161,593 | +0.09(+1.27%) |
Jan 15, 2010 | 7.350 | 7.110 | 7.110 | 7.110 | 188,600 | -0.20(-2.74%) |
Jan 14, 2010 | 7.280 | 7.390 | 7.140 | 7.310 | 97,314 | -0.03(-0.41%) |
Jan 13, 2010 | 7.170 | 7.380 | 6.970 | 7.340 | 187,823 | +0.18(+2.51%) |
Jan 12, 2010 | 7.330 | 7.400 | 7.110 | 7.160 | 231,954 | -0.30(-4.02%) |
Jan 11, 2010 | 7.250 | 7.480 | 7.231 | 7.460 | 414,532 | +0.23(+3.18%) |
Jan 08, 2010 | 7.030 | 7.240 | 7.000 | 7.230 | 210,362 | +0.17(+2.41%) |
Jan 07, 2010 | 7.140 | 7.150 | 6.960 | 7.060 | 225,389 | -0.06(-0.84%) |
Jan 06, 2010 | 7.100 | 7.150 | 7.060 | 7.120 | 188,346 | +0.04(+0.56%) |
Jan 05, 2010 | 7.010 | 7.160 | 6.990 | 7.080 | 309,216 | +0.08(+1.14%) |
Jan 04, 2010 | 7.000 | 7.040 | 6.910 | 7.000 | 334,147 | +0.03(+0.43%) |
Dec 31, 2009 | 7.050 | 6.970 | 6.970 | 6.970 | 154,400 | -0.05(-0.71%) |
Dec 30, 2009 | 7.010 | 7.100 | 6.930 | 7.020 | 171,815 | +0.01(+0.14%) |
Dec 29, 2009 | 7.110 | 7.180 | 6.960 | 7.010 | 151,796 | -0.09(-1.27%) |
Dec 28, 2009 | 7.200 | 7.200 | 7.020 | 7.100 | 138,780 | -0.10(-1.39%) |
Dec 24, 2009 | 7.180 | 7.240 | 7.160 | 7.200 | 163,332 | +0.08(+1.12%) |
Dec 23, 2009 | 6.970 | 7.150 | 6.850 | 7.120 | 353,843 | +0.15(+2.15%) |
Dec 22, 2009 | 6.890 | 6.970 | 6.770 | 6.970 | 196,888 | +0.12(+1.75%) |
Dec 21, 2009 | 6.900 | 6.990 | 6.810 | 6.850 | 298,535 | -0.01(-0.15%) |
Dec 18, 2009 | 6.750 | 6.970 | 6.690 | 6.860 | 809,739 | +0.34(+5.21%) |
Dec 17, 2009 | 6.560 | 6.560 | 6.350 | 6.520 | 213,263 | -0.04(-0.61%) |
Dec 16, 2009 | 6.380 | 6.600 | 6.250 | 6.560 | 498,801 | +0.17(+2.66%) |
Dec 15, 2009 | 6.010 | 6.470 | 6.000 | 6.390 | 643,009 | +0.38(+6.32%) |
Dec 14, 2009 | 5.960 | 6.130 | 5.910 | 6.010 | 242,043 | -0.03(-0.50%) |
Dec 11, 2009 | 6.080 | 6.220 | 6.000 | 6.040 | 90,679 | -0.01(-0.17%) |
Dec 10, 2009 | 6.270 | 6.290 | 6.040 | 6.050 | 151,207 | -0.23(-3.66%) |
Dec 09, 2009 | 6.240 | 6.280 | 6.020 | 6.280 | 144,575 | +0.09(+1.45%) |
Dec 08, 2009 | 6.240 | 6.330 | 6.150 | 6.190 | 170,207 | -0.16(-2.52%) |
Dec 07, 2009 | 6.400 | 6.410 | 6.220 | 6.350 | 245,139 | -0.03(-0.47%) |
Dec 04, 2009 | 6.420 | 6.450 | 6.270 | 6.380 | 263,590 | +0.08(+1.27%) |
Dec 03, 2009 | 6.330 | 6.410 | 6.269 | 6.300 | 218,927 | -0.05(-0.79%) |
Dec 02, 2009 | 6.350 | 6.500 | 6.263 | 6.350 | 340,518 | -0.10(-1.55%) |
Dec 01, 2009 | 6.370 | 6.500 | 6.360 | 6.450 | 293,029 | +0.11(+1.74%) |
Nov 30, 2009 | 6.100 | 6.340 | 6.010 | 6.340 | 265,778 | +0.24(+3.93%) |
Nov 27, 2009 | 6.130 | 6.132 | 6.050 | 6.100 | 139,853 | -0.13(-2.09%) |
Nov 25, 2009 | 6.350 | 6.350 | 6.180 | 6.230 | 203,803 | -0.16(-2.50%) |
Nov 24, 2009 | 6.430 | 6.490 | 6.320 | 6.390 | 214,558 | -0.02(-0.31%) |
Nov 23, 2009 | 6.270 | 6.430 | 6.260 | 6.410 | 229,700 | +0.19(+3.05%) |
Nov 20, 2009 | 6.250 | 6.300 | 6.110 | 6.220 | 207,491 | -0.06(-0.96%) |
Nov 19, 2009 | 6.470 | 6.500 | 6.220 | 6.280 | 231,618 | -0.23(-3.53%) |
Nov 18, 2009 | 6.440 | 6.550 | 6.350 | 6.510 | 480,367 | +0.02(+0.31%) |
Nov 17, 2009 | 6.190 | 6.520 | 6.100 | 6.490 | 539,803 | +0.28(+4.51%) |
Nov 16, 2009 | 5.950 | 6.300 | 5.800 | 6.210 | 692,450 | +0.27(+4.55%) |
Nov 13, 2009 | 5.900 | 5.950 | 5.740 | 5.940 | 277,003 | +0.04(+0.68%) |
Nov 12, 2009 | 5.850 | 6.180 | 5.680 | 5.900 | 854,247 | +0.03(+0.51%) |
Nov 11, 2009 | 5.850 | 5.900 | 5.780 | 5.870 | 287,312 | +0.06(+1.03%) |
Nov 10, 2009 | 5.720 | 5.890 | 5.700 | 5.810 | 327,193 | +0.01(+0.17%) |
Nov 09, 2009 | 5.910 | 5.950 | 5.750 | 5.800 | 634,018 | -0.10(-1.69%) |
Nov 06, 2009 | 5.530 | 6.000 | 5.357 | 5.900 | 1,334,482 | +0.79(+15.46%) |
Nov 05, 2009 | 5.100 | 5.150 | 5.040 | 5.110 | 244,476 | +0.09(+1.79%) |
Nov 04, 2009 | 5.260 | 5.440 | 5.010 | 5.020 | 139,455 | -0.16(-3.09%) |
Nov 03, 2009 | 5.150 | 5.220 | 5.130 | 5.180 | 214,988 | +0.03(+0.58%) |