Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.600 | 6.860 | 6.580 | 6.840 | 802,187 | +0.39(+6.05%) |
Jan 28, 2010 | 6.800 | 6.879 | 6.450 | 6.450 | 697,480 | -0.34(-5.01%) |
Jan 27, 2010 | 6.930 | 6.960 | 6.660 | 6.790 | 515,763 | -0.10(-1.45%) |
Jan 26, 2010 | 6.800 | 7.020 | 6.750 | 6.890 | 622,569 | +0.14(+2.07%) |
Jan 25, 2010 | 6.880 | 7.030 | 6.630 | 6.750 | 639,217 | -0.07(-1.03%) |
Jan 22, 2010 | 7.020 | 7.140 | 6.640 | 6.820 | 1,163,691 | -0.28(-3.94%) |
Jan 21, 2010 | 7.760 | 7.828 | 7.070 | 7.100 | 1,442,983 | -0.71(-9.09%) |
Jan 20, 2010 | 8.120 | 8.130 | 7.700 | 7.810 | 1,005,648 | -0.35(-4.29%) |
Jan 19, 2010 | 8.040 | 8.170 | 7.910 | 8.160 | 730,122 | +0.04(+0.49%) |
Jan 15, 2010 | 7.880 | 8.120 | 8.120 | 8.120 | 1,931,700 | +0.15(+1.88%) |
Jan 14, 2010 | 8.210 | 8.270 | 7.860 | 7.970 | 1,481,504 | -0.16(-1.97%) |
Jan 13, 2010 | 8.330 | 8.340 | 7.570 | 8.130 | 2,529,258 | +0.15(+1.88%) |
Jan 12, 2010 | 8.130 | 8.150 | 7.900 | 7.980 | 845,006 | -0.19(-2.33%) |
Jan 11, 2010 | 8.050 | 8.290 | 7.900 | 8.170 | 1,745,581 | +0.32(+4.08%) |
Jan 08, 2010 | 7.740 | 7.850 | 7.520 | 7.850 | 1,669,721 | +0.36(+4.81%) |
Jan 07, 2010 | 7.580 | 7.600 | 7.400 | 7.490 | 1,008,850 | +0.02(+0.27%) |
Jan 06, 2010 | 7.370 | 7.550 | 7.310 | 7.470 | 1,476,163 | +0.12(+1.63%) |
Jan 05, 2010 | 6.800 | 7.500 | 6.800 | 7.350 | 2,280,860 | +0.55(+8.09%) |
Jan 04, 2010 | 6.530 | 6.810 | 6.500 | 6.800 | 1,198,212 | +0.34(+5.26%) |
Dec 31, 2009 | 6.440 | 6.460 | 6.460 | 6.460 | 745,200 | +0.02(+0.31%) |
Dec 30, 2009 | 6.330 | 6.570 | 6.300 | 6.440 | 942,553 | -0.03(-0.46%) |
Dec 29, 2009 | 6.750 | 6.850 | 6.420 | 6.470 | 833,572 | -0.22(-3.29%) |
Dec 28, 2009 | 6.920 | 7.060 | 6.610 | 6.690 | 1,973,821 | -0.14(-2.05%) |
Dec 24, 2009 | 6.170 | 6.930 | 6.120 | 6.830 | 2,889,970 | +0.69(+11.24%) |
Dec 23, 2009 | 6.130 | 6.290 | 6.000 | 6.140 | 1,267,141 | +0.12(+1.99%) |
Dec 22, 2009 | 5.870 | 6.050 | 5.750 | 6.020 | 1,346,226 | +0.14(+2.38%) |
Dec 21, 2009 | 6.050 | 6.080 | 5.750 | 5.880 | 1,137,202 | -0.03(-0.51%) |
Dec 18, 2009 | 6.090 | 6.090 | 5.550 | 5.910 | 1,957,303 | -0.25(-4.06%) |
Dec 17, 2009 | 6.520 | 6.700 | 6.120 | 6.160 | 2,114,671 | -0.47(-7.09%) |
Dec 16, 2009 | 6.740 | 6.870 | 6.600 | 6.630 | 915,699 | -0.14(-2.07%) |
Dec 15, 2009 | 6.650 | 6.880 | 6.540 | 6.770 | 1,764,280 | +0.12(+1.80%) |
Dec 14, 2009 | 6.670 | 6.770 | 6.520 | 6.650 | 972,937 | -0.05(-0.75%) |
Dec 11, 2009 | 6.980 | 6.980 | 6.600 | 6.700 | 1,130,310 | -0.13(-1.90%) |
Dec 10, 2009 | 7.140 | 7.180 | 6.790 | 6.830 | 1,205,355 | -0.20(-2.84%) |
Dec 09, 2009 | 6.690 | 7.040 | 6.670 | 7.030 | 2,297,998 | +0.33(+4.93%) |
Dec 08, 2009 | 7.000 | 7.010 | 6.660 | 6.700 | 2,725,822 | -0.35(-4.96%) |
Dec 07, 2009 | 7.450 | 7.490 | 7.010 | 7.050 | 3,339,147 | -0.52(-6.87%) |
Dec 04, 2009 | 7.880 | 7.980 | 7.340 | 7.570 | 2,581,514 | -0.24(-3.07%) |
Dec 03, 2009 | 8.140 | 8.250 | 7.770 | 7.810 | 1,509,374 | -0.34(-4.17%) |
Dec 02, 2009 | 8.340 | 8.540 | 8.130 | 8.150 | 1,479,360 | -0.13(-1.57%) |
Dec 01, 2009 | 8.170 | 8.490 | 7.960 | 8.280 | 2,716,113 | +0.17(+2.10%) |
Nov 30, 2009 | 8.160 | 8.370 | 7.900 | 8.110 | 1,892,067 | -0.05(-0.61%) |
Nov 27, 2009 | 8.410 | 8.410 | 8.140 | 8.160 | 1,220,067 | -0.51(-5.88%) |
Nov 25, 2009 | 9.020 | 9.100 | 8.650 | 8.670 | 1,398,089 | -0.30(-3.34%) |
Nov 24, 2009 | 8.930 | 9.180 | 8.710 | 8.970 | 1,694,017 | +0.07(+0.79%) |
Nov 23, 2009 | 9.630 | 9.700 | 8.830 | 8.900 | 3,970,781 | -0.65(-6.81%) |
Nov 20, 2009 | 9.620 | 10.00 | 9.540 | 9.550 | 6,747,952 | -0.85(-8.17%) |
Nov 19, 2009 | 10.75 | 10.75 | 10.25 | 10.40 | 2,304,657 | -0.44(-4.06%) |
Nov 18, 2009 | 11.08 | 11.17 | 10.51 | 10.84 | 2,674,410 | -0.33(-2.95%) |
Nov 17, 2009 | 11.18 | 11.79 | 10.86 | 11.17 | 3,559,593 | -1.15(-9.33%) |
Nov 16, 2009 | 12.38 | 12.40 | 12.11 | 12.32 | 1,859,123 | +0.02(+0.16%) |
Nov 13, 2009 | 12.15 | 12.70 | 11.91 | 12.30 | 2,596,545 | +0.21(+1.74%) |
Nov 12, 2009 | 12.23 | 12.28 | 11.62 | 12.09 | 2,053,605 | -0.08(-0.66%) |
Nov 11, 2009 | 11.92 | 12.37 | 11.85 | 12.17 | 3,329,725 | +0.38(+3.22%) |
Nov 10, 2009 | 11.07 | 11.93 | 10.88 | 11.79 | 3,665,224 | +0.80(+7.28%) |
Nov 09, 2009 | 11.30 | 11.34 | 10.70 | 10.99 | 2,151,028 | -0.29(-2.57%) |
Nov 06, 2009 | 10.94 | 11.35 | 10.68 | 11.28 | 2,799,990 | -0.11(-0.97%) |
Nov 05, 2009 | 10.75 | 11.88 | 10.61 | 11.39 | 6,418,408 | +1.29(+12.78%) |
Nov 04, 2009 | 9.570 | 10.45 | 9.100 | 10.10 | 5,214,359 | +0.79(+8.49%) |
Nov 03, 2009 | 9.940 | 9.950 | 9.270 | 9.310 | 1,268,263 | -0.13(-1.38%) |