Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.368 | 7.579 | 7.295 | 7.295 | 421,187 | -0.03(-0.41%) |
Jan 28, 2010 | 7.585 | 7.597 | 7.301 | 7.325 | 444,098 | -0.20(-2.65%) |
Jan 27, 2010 | 6.964 | 7.686 | 6.874 | 7.524 | 426,120 | +0.51(+7.32%) |
Jan 26, 2010 | 7.089 | 7.113 | 6.868 | 7.011 | 282,004 | -0.08(-1.18%) |
Jan 25, 2010 | 7.238 | 7.280 | 7.047 | 7.095 | 165,375 | -0.07(-1.00%) |
Jan 22, 2010 | 7.190 | 7.298 | 7.053 | 7.166 | 179,277 | -0.01(-0.08%) |
Jan 21, 2010 | 7.089 | 7.280 | 7.029 | 7.172 | 368,175 | +0.11(+1.61%) |
Jan 20, 2010 | 6.934 | 7.083 | 6.934 | 7.059 | 277,055 | +0.05(+0.68%) |
Jan 19, 2010 | 6.999 | 7.089 | 6.987 | 7.011 | 304,472 | +0.01(+0.09%) |
Jan 15, 2010 | 7.035 | 7.005 | 7.005 | 7.005 | 202,611 | +0.01(+0.09%) |
Jan 14, 2010 | 6.958 | 7.089 | 6.877 | 6.999 | 161,985 | +0.00(+0.00%) |
Jan 13, 2010 | 6.946 | 7.095 | 6.886 | 6.999 | 371,964 | +0.10(+1.47%) |
Jan 12, 2010 | 6.934 | 6.999 | 6.880 | 6.898 | 150,335 | -0.07(-1.03%) |
Jan 11, 2010 | 6.981 | 7.143 | 6.874 | 6.970 | 215,011 | +0.03(+0.43%) |
Jan 08, 2010 | 6.773 | 6.981 | 6.773 | 6.940 | 246,853 | +0.13(+1.93%) |
Jan 07, 2010 | 6.779 | 6.856 | 6.779 | 6.808 | 156,440 | +0.03(+0.44%) |
Jan 06, 2010 | 6.850 | 6.898 | 6.743 | 6.779 | 169,503 | -0.10(-1.39%) |
Jan 05, 2010 | 7.017 | 7.041 | 6.856 | 6.874 | 231,109 | -0.17(-2.46%) |
Jan 04, 2010 | 7.107 | 7.184 | 6.987 | 7.047 | 218,670 | +0.05(+0.68%) |
Dec 31, 2009 | 7.053 | 6.999 | 6.999 | 6.999 | 236,129 | -0.08(-1.18%) |
Dec 30, 2009 | 6.779 | 7.083 | 6.779 | 7.083 | 264,660 | +0.25(+3.67%) |
Dec 29, 2009 | 6.737 | 6.844 | 6.677 | 6.832 | 118,347 | +0.13(+1.96%) |
Dec 28, 2009 | 6.874 | 6.874 | 6.629 | 6.701 | 151,047 | -0.13(-1.92%) |
Dec 24, 2009 | 6.767 | 6.862 | 6.743 | 6.832 | 69,886 | +0.07(+1.06%) |
Dec 23, 2009 | 6.886 | 6.892 | 6.743 | 6.761 | 117,421 | -0.11(-1.56%) |
Dec 22, 2009 | 6.749 | 6.922 | 6.677 | 6.868 | 151,779 | +0.14(+2.04%) |
Dec 21, 2009 | 6.743 | 6.832 | 6.647 | 6.731 | 90,898 | +0.01(+0.18%) |
Dec 18, 2009 | 6.701 | 6.721 | 6.570 | 6.719 | 538,857 | +0.10(+1.53%) |
Dec 17, 2009 | 6.701 | 6.755 | 6.510 | 6.617 | 139,111 | -0.15(-2.20%) |
Dec 16, 2009 | 6.683 | 6.826 | 6.659 | 6.767 | 140,983 | +0.11(+1.61%) |
Dec 15, 2009 | 6.862 | 6.892 | 6.653 | 6.659 | 207,408 | -0.24(-3.54%) |
Dec 14, 2009 | 6.838 | 6.904 | 6.785 | 6.904 | 262,049 | +0.11(+1.58%) |
Dec 11, 2009 | 6.713 | 6.826 | 6.683 | 6.796 | 136,643 | +0.10(+1.52%) |
Dec 10, 2009 | 6.701 | 6.802 | 6.623 | 6.695 | 599,417 | +0.00(+0.00%) |
Dec 09, 2009 | 6.761 | 6.832 | 6.564 | 6.695 | 239,656 | -0.08(-1.15%) |
Dec 08, 2009 | 6.856 | 6.976 | 6.767 | 6.773 | 104,607 | -0.16(-2.24%) |
Dec 07, 2009 | 6.934 | 7.065 | 6.862 | 6.928 | 89,945 | -0.03(-0.43%) |
Dec 04, 2009 | 6.802 | 7.023 | 6.779 | 6.958 | 196,622 | +0.30(+4.48%) |
Dec 03, 2009 | 6.785 | 6.981 | 6.438 | 6.659 | 127,467 | -0.11(-1.59%) |
Dec 02, 2009 | 6.623 | 6.802 | 6.594 | 6.767 | 179,783 | +0.13(+1.98%) |
Dec 01, 2009 | 6.791 | 6.934 | 6.606 | 6.635 | 364,537 | -0.07(-1.07%) |
Nov 30, 2009 | 6.683 | 6.762 | 6.629 | 6.707 | 303,403 | +0.06(+0.90%) |
Nov 27, 2009 | 6.617 | 6.802 | 6.564 | 6.647 | 89,861 | -0.17(-2.45%) |
Nov 25, 2009 | 7.047 | 7.178 | 6.802 | 6.814 | 55,226 | -0.21(-3.06%) |
Nov 24, 2009 | 7.023 | 7.107 | 6.910 | 7.029 | 68,539 | -0.01(-0.17%) |
Nov 23, 2009 | 7.065 | 7.220 | 6.999 | 7.041 | 99,169 | +0.10(+1.46%) |
Nov 20, 2009 | 6.820 | 6.970 | 6.808 | 6.940 | 110,901 | +0.09(+1.31%) |
Nov 19, 2009 | 7.005 | 7.011 | 6.796 | 6.850 | 128,964 | -0.24(-3.37%) |
Nov 18, 2009 | 7.041 | 7.149 | 7.005 | 7.089 | 186,309 | +0.03(+0.42%) |
Nov 17, 2009 | 6.958 | 7.137 | 6.904 | 7.059 | 197,064 | +0.08(+1.11%) |
Nov 16, 2009 | 7.005 | 7.119 | 6.928 | 6.981 | 220,163 | +0.07(+1.04%) |
Nov 13, 2009 | 6.934 | 7.047 | 6.856 | 6.910 | 220,314 | +0.05(+0.70%) |
Nov 12, 2009 | 7.005 | 7.107 | 6.832 | 6.862 | 418,622 | -0.14(-1.96%) |
Nov 11, 2009 | 7.137 | 7.143 | 6.981 | 6.999 | 388,718 | +0.23(+3.44%) |
Nov 10, 2009 | 6.659 | 6.820 | 6.659 | 6.767 | 374,367 | +0.09(+1.34%) |
Nov 09, 2009 | 6.689 | 6.725 | 6.564 | 6.677 | 257,761 | +0.07(+1.08%) |
Nov 06, 2009 | 6.415 | 6.606 | 6.295 | 6.606 | 174,274 | +0.13(+2.03%) |
Nov 05, 2009 | 6.248 | 6.492 | 6.116 | 6.474 | 169,543 | +0.30(+4.93%) |
Nov 04, 2009 | 6.546 | 6.546 | 6.152 | 6.170 | 160,450 | -0.36(-5.57%) |
Nov 03, 2009 | 6.421 | 6.546 | 6.379 | 6.534 | 95,507 | +0.04(+0.64%) |