Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.108 | 7.466 | 7.006 | 7.210 | 148,723 | +0.08(+1.08%) |
Jan 28, 2010 | 7.193 | 7.202 | 7.134 | 7.134 | 60,881 | -0.03(-0.36%) |
Jan 27, 2010 | 7.100 | 7.176 | 6.801 | 7.159 | 98,867 | +0.02(+0.24%) |
Jan 26, 2010 | 7.296 | 7.296 | 6.985 | 7.142 | 156,550 | -0.17(-2.33%) |
Jan 25, 2010 | 7.185 | 7.509 | 7.074 | 7.313 | 187,120 | +0.25(+3.50%) |
Jan 22, 2010 | 7.270 | 7.270 | 6.912 | 7.066 | 271,448 | -0.27(-3.72%) |
Jan 21, 2010 | 7.066 | 7.568 | 7.006 | 7.338 | 225,644 | +0.33(+4.74%) |
Jan 20, 2010 | 7.006 | 7.185 | 6.938 | 7.006 | 243,828 | +0.01(+0.12%) |
Jan 19, 2010 | 6.955 | 7.031 | 6.878 | 6.997 | 68,014 | +0.09(+1.36%) |
Jan 15, 2010 | 6.716 | 6.904 | 6.904 | 6.904 | 286,051 | +0.26(+3.98%) |
Jan 14, 2010 | 6.443 | 6.673 | 6.384 | 6.639 | 55,977 | +0.19(+2.91%) |
Jan 13, 2010 | 6.341 | 6.494 | 6.205 | 6.452 | 134,909 | +0.08(+1.20%) |
Jan 12, 2010 | 6.512 | 6.546 | 6.256 | 6.375 | 136,153 | -0.22(-3.36%) |
Jan 11, 2010 | 6.614 | 6.673 | 6.384 | 6.597 | 52,694 | -0.03(-0.51%) |
Jan 08, 2010 | 6.554 | 6.699 | 6.486 | 6.631 | 89,690 | +0.10(+1.57%) |
Jan 07, 2010 | 6.350 | 6.580 | 6.316 | 6.529 | 99,345 | +0.22(+3.51%) |
Jan 06, 2010 | 6.043 | 6.358 | 6.026 | 6.307 | 148,869 | +0.21(+3.50%) |
Jan 05, 2010 | 6.051 | 6.094 | 5.992 | 6.094 | 66,986 | +0.02(+0.28%) |
Jan 04, 2010 | 6.009 | 6.154 | 5.923 | 6.077 | 139,428 | +0.05(+0.85%) |
Dec 31, 2009 | 5.881 | 6.026 | 6.026 | 6.026 | 72,627 | +0.09(+1.43%) |
Dec 30, 2009 | 6.128 | 6.128 | 5.855 | 5.941 | 292,949 | -0.21(-3.46%) |
Dec 29, 2009 | 6.034 | 6.222 | 5.935 | 6.154 | 62,063 | +0.05(+0.84%) |
Dec 28, 2009 | 6.384 | 6.392 | 5.975 | 6.102 | 207,296 | -0.34(-5.29%) |
Dec 24, 2009 | 6.503 | 6.691 | 6.426 | 6.443 | 62,627 | -0.09(-1.43%) |
Dec 23, 2009 | 6.818 | 6.887 | 6.477 | 6.537 | 169,894 | -0.28(-4.13%) |
Dec 22, 2009 | 6.324 | 6.904 | 6.239 | 6.818 | 283,116 | +0.44(+6.95%) |
Dec 21, 2009 | 6.111 | 6.605 | 6.094 | 6.375 | 152,766 | +0.19(+3.03%) |
Dec 18, 2009 | 5.915 | 6.264 | 5.898 | 6.188 | 355,680 | +0.31(+5.22%) |
Dec 17, 2009 | 5.592 | 5.949 | 5.591 | 5.881 | 73,557 | +0.15(+2.68%) |
Dec 16, 2009 | 5.727 | 5.744 | 5.625 | 5.728 | 73,933 | +0.06(+1.05%) |
Dec 15, 2009 | 5.847 | 5.906 | 5.361 | 5.668 | 509,177 | -0.26(-4.32%) |
Dec 14, 2009 | 5.591 | 5.949 | 5.574 | 5.923 | 292,843 | +0.28(+4.98%) |
Dec 11, 2009 | 5.540 | 5.659 | 5.446 | 5.642 | 101,589 | +0.07(+1.22%) |
Dec 10, 2009 | 5.463 | 5.574 | 5.429 | 5.574 | 133,453 | +0.09(+1.71%) |
Dec 09, 2009 | 5.412 | 5.514 | 5.369 | 5.480 | 138,166 | +0.01(+0.16%) |
Dec 08, 2009 | 5.463 | 5.472 | 5.310 | 5.472 | 90,961 | +0.03(+0.63%) |
Dec 07, 2009 | 5.404 | 5.480 | 5.327 | 5.438 | 119,073 | +0.08(+1.43%) |
Dec 04, 2009 | 5.011 | 5.378 | 4.926 | 5.361 | 243,511 | +0.40(+8.08%) |
Dec 03, 2009 | 5.173 | 5.216 | 4.918 | 4.960 | 99,895 | -0.26(-4.90%) |
Dec 02, 2009 | 5.182 | 5.310 | 5.114 | 5.216 | 72,038 | -0.02(-0.33%) |
Dec 01, 2009 | 5.259 | 5.369 | 5.190 | 5.233 | 163,168 | -0.03(-0.65%) |
Nov 30, 2009 | 5.020 | 5.352 | 5.020 | 5.267 | 492,302 | +0.17(+3.34%) |
Nov 27, 2009 | 5.054 | 5.131 | 4.833 | 5.097 | 123,275 | -0.09(-1.64%) |
Nov 25, 2009 | 5.233 | 5.267 | 5.156 | 5.182 | 101,821 | -0.01(-0.16%) |
Nov 24, 2009 | 5.190 | 5.276 | 5.063 | 5.190 | 258,964 | -0.05(-0.98%) |
Nov 23, 2009 | 5.344 | 5.489 | 5.097 | 5.242 | 263,380 | -0.09(-1.60%) |
Nov 20, 2009 | 5.361 | 5.378 | 5.284 | 5.327 | 122,804 | -0.09(-1.73%) |
Nov 19, 2009 | 5.540 | 5.548 | 5.335 | 5.421 | 92,837 | -0.14(-2.60%) |
Nov 18, 2009 | 5.710 | 5.787 | 5.497 | 5.565 | 96,402 | -0.11(-1.95%) |
Nov 17, 2009 | 5.565 | 5.719 | 5.565 | 5.676 | 134,406 | +0.09(+1.68%) |
Nov 16, 2009 | 5.548 | 5.642 | 5.455 | 5.583 | 169,347 | +0.15(+2.83%) |
Nov 13, 2009 | 5.352 | 5.489 | 5.335 | 5.429 | 153,633 | -0.01(-0.16%) |
Nov 12, 2009 | 5.668 | 5.830 | 5.421 | 5.438 | 155,097 | -0.26(-4.63%) |
Nov 11, 2009 | 5.565 | 5.771 | 5.565 | 5.702 | 180,259 | +0.22(+4.04%) |
Nov 10, 2009 | 5.523 | 5.676 | 5.378 | 5.480 | 223,479 | -0.16(-2.87%) |
Nov 09, 2009 | 5.685 | 5.753 | 5.422 | 5.642 | 246,811 | -0.07(-1.19%) |
Nov 06, 2009 | 5.744 | 5.915 | 5.557 | 5.710 | 191,910 | -0.14(-2.33%) |
Nov 05, 2009 | 5.625 | 5.864 | 5.525 | 5.847 | 219,936 | +0.26(+4.73%) |
Nov 04, 2009 | 5.736 | 5.864 | 5.514 | 5.583 | 405,170 | -0.04(-0.76%) |
Nov 03, 2009 | 6.230 | 6.298 | 5.182 | 5.625 | 1,248,648 | -0.95(-14.40%) |