Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.785 | 6.928 | 6.733 | 6.821 | 2,591,156 | +0.05(+0.79%) |
Jan 28, 2010 | 6.762 | 6.810 | 6.706 | 6.768 | 1,673,440 | +0.03(+0.42%) |
Jan 27, 2010 | 6.762 | 6.807 | 6.695 | 6.740 | 2,834,755 | -0.05(-0.70%) |
Jan 26, 2010 | 6.832 | 6.832 | 6.698 | 6.787 | 2,765,053 | -0.06(-0.82%) |
Jan 25, 2010 | 6.925 | 6.925 | 6.776 | 6.844 | 2,284,670 | -0.04(-0.53%) |
Jan 22, 2010 | 7.015 | 7.035 | 6.877 | 6.880 | 2,726,124 | -0.14(-2.00%) |
Jan 21, 2010 | 7.057 | 7.102 | 6.992 | 7.021 | 1,705,343 | -0.02(-0.28%) |
Jan 20, 2010 | 7.026 | 7.054 | 6.950 | 7.040 | 1,347,785 | +0.01(+0.08%) |
Jan 19, 2010 | 7.004 | 7.074 | 6.978 | 7.035 | 1,657,166 | +0.02(+0.24%) |
Jan 15, 2010 | 7.032 | 7.018 | 7.018 | 7.018 | 2,789,666 | -0.04(-0.52%) |
Jan 14, 2010 | 7.023 | 7.068 | 6.995 | 7.054 | 1,294,819 | +0.01(+0.08%) |
Jan 13, 2010 | 6.984 | 7.060 | 6.984 | 7.049 | 1,366,993 | +0.08(+1.17%) |
Jan 12, 2010 | 6.942 | 7.029 | 6.911 | 6.967 | 894,381 | +0.03(+0.36%) |
Jan 11, 2010 | 7.009 | 7.037 | 6.936 | 6.942 | 1,552,677 | -0.03(-0.44%) |
Jan 08, 2010 | 6.953 | 6.973 | 6.905 | 6.973 | 895,951 | +0.01(+0.12%) |
Jan 07, 2010 | 6.846 | 7.021 | 6.824 | 6.964 | 3,489,473 | +0.09(+1.35%) |
Jan 06, 2010 | 6.802 | 6.877 | 6.782 | 6.872 | 2,114,125 | +0.08(+1.12%) |
Jan 05, 2010 | 6.757 | 6.818 | 6.701 | 6.796 | 2,080,110 | +0.08(+1.13%) |
Jan 04, 2010 | 6.681 | 6.723 | 6.670 | 6.720 | 1,238,218 | +0.05(+0.72%) |
Dec 31, 2009 | 6.720 | 6.672 | 6.672 | 6.672 | 2,330,301 | -0.03(-0.50%) |
Dec 30, 2009 | 6.717 | 6.759 | 6.678 | 6.706 | 1,175,634 | -0.02(-0.25%) |
Dec 29, 2009 | 6.743 | 6.799 | 6.703 | 6.723 | 1,542,884 | -0.03(-0.42%) |
Dec 28, 2009 | 6.737 | 6.768 | 6.703 | 6.751 | 1,413,012 | +0.02(+0.29%) |
Dec 24, 2009 | 6.729 | 6.734 | 6.703 | 6.731 | 323,119 | +0.03(+0.38%) |
Dec 23, 2009 | 6.731 | 6.745 | 6.686 | 6.706 | 2,265,794 | -0.04(-0.54%) |
Dec 22, 2009 | 6.670 | 6.743 | 6.616 | 6.743 | 2,190,796 | +0.06(+0.97%) |
Dec 21, 2009 | 6.689 | 6.740 | 6.639 | 6.678 | 1,528,587 | +0.03(+0.38%) |
Dec 18, 2009 | 6.625 | 6.653 | 6.591 | 6.653 | 2,177,549 | +0.05(+0.72%) |
Dec 17, 2009 | 6.661 | 6.664 | 6.585 | 6.605 | 1,501,007 | -0.07(-1.05%) |
Dec 16, 2009 | 6.655 | 6.714 | 6.639 | 6.675 | 2,634,048 | +0.04(+0.55%) |
Dec 15, 2009 | 6.577 | 6.639 | 6.535 | 6.639 | 2,734,382 | +0.06(+0.98%) |
Dec 14, 2009 | 6.543 | 6.578 | 6.540 | 6.574 | 1,355,627 | +0.03(+0.47%) |
Dec 11, 2009 | 6.470 | 6.543 | 6.442 | 6.543 | 1,431,518 | +0.09(+1.44%) |
Dec 10, 2009 | 6.422 | 6.473 | 6.411 | 6.450 | 1,247,882 | +0.06(+1.01%) |
Dec 09, 2009 | 6.473 | 6.487 | 6.386 | 6.386 | 1,462,741 | -0.07(-1.09%) |
Dec 08, 2009 | 6.459 | 6.498 | 6.389 | 6.456 | 1,363,899 | -0.03(-0.48%) |
Dec 07, 2009 | 6.524 | 6.538 | 6.456 | 6.487 | 2,037,389 | -0.01(-0.17%) |
Dec 04, 2009 | 6.526 | 6.568 | 6.463 | 6.498 | 2,690,735 | -0.00(-0.04%) |
Dec 03, 2009 | 6.476 | 6.552 | 6.462 | 6.501 | 2,301,496 | +0.02(+0.30%) |
Dec 02, 2009 | 6.450 | 6.495 | 6.428 | 6.481 | 2,565,225 | +0.00(+0.04%) |
Dec 01, 2009 | 6.431 | 6.483 | 6.406 | 6.479 | 1,926,743 | +0.05(+0.79%) |
Nov 30, 2009 | 6.397 | 6.467 | 6.397 | 6.428 | 2,339,100 | +0.02(+0.26%) |
Nov 27, 2009 | 6.389 | 6.462 | 6.355 | 6.411 | 594,394 | -0.06(-0.87%) |
Nov 25, 2009 | 6.507 | 6.507 | 6.431 | 6.467 | 1,944,295 | -0.01(-0.13%) |
Nov 24, 2009 | 6.529 | 6.529 | 6.422 | 6.476 | 1,640,889 | -0.04(-0.60%) |
Nov 23, 2009 | 6.501 | 6.597 | 6.473 | 6.515 | 1,721,239 | +0.04(+0.69%) |
Nov 20, 2009 | 6.450 | 6.571 | 6.431 | 6.470 | 2,156,511 | +0.01(+0.09%) |
Nov 19, 2009 | 6.450 | 6.470 | 6.369 | 6.465 | 1,843,256 | +0.01(+0.13%) |
Nov 18, 2009 | 6.431 | 6.487 | 6.428 | 6.456 | 1,581,492 | +0.02(+0.26%) |
Nov 17, 2009 | 6.397 | 6.481 | 6.394 | 6.439 | 1,770,676 | +0.03(+0.39%) |
Nov 16, 2009 | 6.321 | 6.467 | 6.310 | 6.414 | 3,404,493 | +0.11(+1.78%) |
Nov 13, 2009 | 6.187 | 6.302 | 6.164 | 6.302 | 3,238,990 | +0.08(+1.31%) |
Nov 12, 2009 | 6.257 | 6.335 | 6.150 | 6.220 | 5,624,857 | -0.08(-1.34%) |
Nov 11, 2009 | 6.321 | 6.361 | 6.150 | 6.304 | 13,339,112 | -0.40(-5.91%) |
Nov 10, 2009 | 6.729 | 6.799 | 6.684 | 6.700 | 2,742,683 | -0.05(-0.79%) |
Nov 09, 2009 | 6.695 | 6.754 | 6.695 | 6.754 | 1,077,112 | +0.06(+0.84%) |
Nov 06, 2009 | 6.672 | 6.743 | 6.641 | 6.698 | 1,706,386 | +0.00(+0.00%) |
Nov 05, 2009 | 6.636 | 6.698 | 6.602 | 6.698 | 1,844,940 | +0.11(+1.62%) |
Nov 04, 2009 | 6.577 | 6.633 | 6.529 | 6.591 | 1,776,609 | +0.02(+0.30%) |
Nov 03, 2009 | 6.540 | 6.574 | 6.436 | 6.571 | 2,445,904 | +0.03(+0.43%) |