Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.801 | 6.836 | 6.774 | 6.791 | 27,868 | +0.06(+0.85%) |
Jan 28, 2010 | 6.908 | 6.908 | 6.682 | 6.733 | 59,784 | -0.11(-1.68%) |
Jan 27, 2010 | 6.678 | 6.867 | 6.672 | 6.848 | 36,587 | +0.16(+2.33%) |
Jan 26, 2010 | 6.838 | 6.877 | 6.672 | 6.692 | 52,609 | -0.16(-2.34%) |
Jan 25, 2010 | 6.900 | 6.939 | 6.835 | 6.852 | 26,660 | +0.07(+1.00%) |
Jan 22, 2010 | 6.898 | 6.953 | 6.777 | 6.785 | 38,784 | -0.09(-1.34%) |
Jan 21, 2010 | 7.167 | 7.226 | 6.877 | 6.877 | 55,376 | -0.29(-4.09%) |
Jan 20, 2010 | 7.318 | 7.345 | 7.154 | 7.171 | 37,995 | -0.19(-2.54%) |
Jan 19, 2010 | 7.396 | 7.430 | 7.269 | 7.357 | 34,006 | -0.05(-0.67%) |
Jan 15, 2010 | 7.499 | 7.407 | 7.407 | 7.407 | 56,993 | -0.11(-1.42%) |
Jan 14, 2010 | 7.327 | 7.555 | 7.327 | 7.513 | 22,407 | +0.17(+2.35%) |
Jan 13, 2010 | 7.433 | 7.433 | 7.323 | 7.341 | 20,444 | -0.01(-0.17%) |
Jan 12, 2010 | 7.312 | 7.384 | 7.294 | 7.353 | 28,915 | -0.02(-0.33%) |
Jan 11, 2010 | 7.362 | 7.390 | 7.300 | 7.378 | 20,532 | +0.06(+0.76%) |
Jan 08, 2010 | 7.329 | 7.390 | 7.300 | 7.323 | 10,229 | +0.02(+0.31%) |
Jan 07, 2010 | 7.197 | 7.333 | 7.130 | 7.300 | 32,213 | +0.11(+1.60%) |
Jan 06, 2010 | 7.253 | 7.314 | 7.152 | 7.185 | 33,845 | -0.10(-1.41%) |
Jan 05, 2010 | 7.390 | 7.390 | 7.273 | 7.288 | 32,471 | -0.10(-1.31%) |
Jan 04, 2010 | 7.245 | 7.384 | 7.206 | 7.384 | 26,713 | +0.21(+2.95%) |
Dec 31, 2009 | 7.279 | 7.173 | 7.173 | 7.173 | 48,225 | -0.09(-1.24%) |
Dec 30, 2009 | 7.240 | 7.272 | 7.165 | 7.263 | 32,997 | -0.00(-0.06%) |
Dec 29, 2009 | 7.380 | 7.380 | 7.243 | 7.267 | 36,845 | -0.07(-0.98%) |
Dec 28, 2009 | 7.376 | 7.384 | 7.329 | 7.339 | 32,008 | -0.02(-0.25%) |
Dec 24, 2009 | 7.343 | 7.357 | 7.314 | 7.357 | 12,319 | +0.08(+1.04%) |
Dec 23, 2009 | 7.370 | 7.370 | 7.259 | 7.282 | 35,988 | -0.03(-0.39%) |
Dec 22, 2009 | 7.368 | 7.390 | 7.308 | 7.310 | 37,586 | -0.06(-0.81%) |
Dec 21, 2009 | 7.288 | 7.391 | 7.247 | 7.370 | 70,067 | -0.02(-0.28%) |
Dec 18, 2009 | 6.664 | 7.390 | 6.664 | 7.390 | 144,490 | +0.30(+4.17%) |
Dec 17, 2009 | 7.062 | 7.148 | 7.062 | 7.095 | 19,484 | -0.11(-1.51%) |
Dec 16, 2009 | 7.091 | 7.273 | 6.939 | 7.204 | 186,061 | +0.21(+2.99%) |
Dec 15, 2009 | 6.994 | 7.308 | 6.990 | 6.994 | 67,539 | -0.03(-0.44%) |
Dec 14, 2009 | 7.107 | 7.140 | 6.920 | 7.025 | 23,299 | -0.04(-0.55%) |
Dec 11, 2009 | 7.259 | 7.286 | 7.041 | 7.064 | 32,077 | -0.16(-2.24%) |
Dec 10, 2009 | 7.360 | 7.360 | 7.117 | 7.226 | 22,100 | -0.13(-1.73%) |
Dec 09, 2009 | 7.175 | 7.368 | 7.049 | 7.353 | 32,637 | +0.21(+2.93%) |
Dec 08, 2009 | 6.937 | 7.144 | 6.937 | 7.144 | 63,589 | +0.16(+2.23%) |
Dec 07, 2009 | 7.206 | 7.245 | 6.988 | 6.988 | 29,358 | -0.23(-3.24%) |
Dec 04, 2009 | 7.144 | 7.288 | 6.887 | 7.222 | 146,721 | +0.22(+3.14%) |
Dec 03, 2009 | 7.183 | 7.327 | 6.918 | 7.002 | 233,668 | -0.12(-1.70%) |
Dec 02, 2009 | 7.033 | 7.394 | 6.951 | 7.123 | 191,414 | -0.02(-0.29%) |
Dec 01, 2009 | 6.298 | 7.390 | 6.963 | 7.144 | 74,656 | -0.25(-3.33%) |
Nov 30, 2009 | 6.963 | 7.390 | 6.779 | 7.390 | 88,627 | +0.42(+6.07%) |
Nov 27, 2009 | 7.011 | 7.052 | 6.939 | 6.967 | 37,576 | -0.38(-5.20%) |
Nov 25, 2009 | 7.470 | 7.472 | 7.249 | 7.349 | 12,314 | -0.05(-0.72%) |
Nov 24, 2009 | 7.483 | 7.483 | 7.339 | 7.403 | 52,341 | -0.03(-0.39%) |
Nov 23, 2009 | 7.021 | 7.438 | 7.021 | 7.431 | 66,092 | +0.52(+7.58%) |
Nov 20, 2009 | 7.023 | 7.023 | 6.848 | 6.908 | 37,435 | -0.13(-1.89%) |
Nov 19, 2009 | 7.271 | 7.409 | 7.023 | 7.041 | 30,883 | -0.34(-4.59%) |
Nov 18, 2009 | 7.101 | 7.380 | 7.062 | 7.380 | 27,975 | +0.30(+4.17%) |
Nov 17, 2009 | 7.039 | 7.158 | 6.774 | 7.084 | 61,708 | +0.02(+0.26%) |
Nov 16, 2009 | 6.982 | 7.129 | 6.959 | 7.066 | 33,845 | +0.15(+2.14%) |
Nov 13, 2009 | 6.863 | 6.953 | 6.785 | 6.918 | 21,457 | +0.06(+0.81%) |
Nov 12, 2009 | 7.121 | 7.121 | 6.777 | 6.863 | 42,973 | -0.26(-3.63%) |
Nov 11, 2009 | 7.004 | 7.121 | 6.888 | 7.121 | 26,484 | +0.19(+2.79%) |
Nov 10, 2009 | 7.064 | 7.101 | 6.867 | 6.928 | 14,613 | -0.17(-2.43%) |
Nov 09, 2009 | 6.881 | 7.121 | 6.881 | 7.101 | 32,169 | +0.18(+2.64%) |
Nov 06, 2009 | 6.846 | 6.921 | 6.832 | 6.918 | 46,963 | -0.07(-0.97%) |
Nov 05, 2009 | 6.918 | 6.986 | 6.830 | 6.986 | 35,637 | +0.18(+2.59%) |
Nov 04, 2009 | 7.054 | 7.054 | 6.774 | 6.809 | 61,031 | -0.18(-2.56%) |
Nov 03, 2009 | 6.816 | 7.122 | 6.805 | 6.988 | 57,300 | +0.09(+1.25%) |