Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.800 | 6.930 | 6.760 | 6.800 | 783,793 | +0.03(+0.44%) |
Jan 28, 2010 | 6.800 | 6.830 | 6.700 | 6.770 | 428,867 | -0.02(-0.29%) |
Jan 27, 2010 | 6.870 | 6.930 | 6.690 | 6.790 | 656,622 | -0.14(-2.02%) |
Jan 26, 2010 | 6.940 | 7.030 | 6.850 | 6.930 | 422,562 | -0.05(-0.72%) |
Jan 25, 2010 | 7.020 | 7.070 | 6.940 | 6.980 | 215,914 | -0.02(-0.29%) |
Jan 22, 2010 | 6.960 | 7.200 | 6.910 | 7.000 | 681,736 | +0.00(+0.00%) |
Jan 21, 2010 | 7.110 | 7.200 | 6.980 | 7.000 | 418,450 | -0.09(-1.27%) |
Jan 20, 2010 | 7.160 | 7.170 | 6.830 | 7.090 | 652,112 | -0.06(-0.84%) |
Jan 19, 2010 | 7.240 | 7.290 | 7.120 | 7.150 | 812,914 | -0.15(-2.05%) |
Jan 18, 2010 | 7.300 | 7.440 | 7.250 | 7.300 | 213,447 | +0.05(+0.69%) |
Jan 15, 2010 | 7.250 | 7.260 | 7.150 | 7.250 | 156,779 | -0.02(-0.28%) |
Jan 14, 2010 | 7.390 | 7.390 | 7.270 | 7.270 | 322,835 | -0.10(-1.36%) |
Jan 13, 2010 | 7.270 | 7.400 | 7.240 | 7.370 | 121,205 | +0.10(+1.38%) |
Jan 12, 2010 | 7.430 | 7.450 | 7.140 | 7.270 | 273,270 | -0.19(-2.55%) |
Jan 11, 2010 | 7.600 | 7.680 | 7.400 | 7.460 | 349,620 | -0.08(-1.06%) |
Jan 08, 2010 | 7.280 | 7.560 | 7.180 | 7.540 | 414,902 | +0.19(+2.59%) |
Jan 07, 2010 | 7.530 | 7.540 | 7.320 | 7.350 | 337,292 | -0.18(-2.39%) |
Jan 06, 2010 | 7.390 | 7.610 | 7.310 | 7.530 | 492,961 | +0.14(+1.89%) |
Jan 05, 2010 | 7.140 | 7.390 | 7.060 | 7.390 | 726,649 | +0.24(+3.36%) |
Jan 04, 2010 | 6.990 | 7.150 | 6.950 | 7.150 | 403,273 | +0.25(+3.62%) |
Dec 31, 2009 | 6.900 | 6.900 | 6.900 | 0 | -0.09(-1.29%) | |
Dec 30, 2009 | 6.970 | 7.080 | 6.940 | 6.990 | 105,337 | -0.06(-0.85%) |
Dec 29, 2009 | 6.950 | 7.050 | 6.860 | 7.050 | 328,425 | -0.04(-0.56%) |
Dec 24, 2009 | 7.020 | 7.100 | 6.970 | 7.090 | 117,193 | +0.04(+0.57%) |
Dec 23, 2009 | 6.980 | 7.100 | 6.970 | 7.050 | 274,128 | +0.03(+0.43%) |
Dec 22, 2009 | 7.120 | 7.140 | 6.870 | 7.020 | 297,813 | -0.11(-1.54%) |
Dec 21, 2009 | 7.140 | 7.210 | 7.010 | 7.130 | 433,825 | -0.12(-1.66%) |
Dec 18, 2009 | 6.910 | 7.250 | 6.870 | 7.250 | 1,075,726 | +0.34(+4.92%) |
Dec 17, 2009 | 6.720 | 6.960 | 6.680 | 6.910 | 688,717 | +0.06(+0.88%) |
Dec 16, 2009 | 6.500 | 6.860 | 6.500 | 6.850 | 905,726 | +0.30(+4.58%) |
Dec 15, 2009 | 6.500 | 6.550 | 6.440 | 6.550 | 899,032 | +0.05(+0.77%) |
Dec 14, 2009 | 6.400 | 6.530 | 6.380 | 6.500 | 810,343 | +0.15(+2.36%) |
Dec 11, 2009 | 6.350 | 6.350 | 6.210 | 6.350 | 1,156,750 | -0.03(-0.47%) |
Dec 10, 2009 | 6.290 | 6.380 | 6.200 | 6.380 | 1,529,159 | +0.18(+2.90%) |
Dec 09, 2009 | 6.120 | 6.320 | 6.100 | 6.200 | 1,020,159 | +0.14(+2.31%) |
Dec 08, 2009 | 6.050 | 6.150 | 5.870 | 6.060 | 1,486,728 | +0.18(+3.06%) |
Dec 07, 2009 | 5.990 | 6.030 | 5.810 | 5.880 | 727,916 | -0.12(-2.00%) |
Dec 04, 2009 | 5.990 | 6.120 | 5.890 | 6.000 | 729,770 | +0.01(+0.17%) |
Dec 03, 2009 | 6.250 | 6.270 | 5.960 | 5.990 | 279,140 | -0.19(-3.07%) |
Dec 02, 2009 | 6.250 | 6.360 | 6.140 | 6.180 | 795,673 | -0.06(-0.96%) |
Dec 01, 2009 | 6.050 | 6.320 | 6.050 | 6.240 | 984,031 | +0.20(+3.31%) |
Nov 30, 2009 | 6.100 | 6.140 | 6.040 | 6.040 | 738,308 | -0.04(-0.66%) |
Nov 27, 2009 | 5.850 | 6.160 | 5.850 | 6.080 | 450,849 | +0.07(+1.16%) |
Nov 26, 2009 | 6.150 | 6.160 | 6.010 | 6.010 | 197,594 | -0.15(-2.44%) |
Nov 25, 2009 | 5.940 | 6.170 | 5.900 | 6.160 | 1,187,351 | +0.26(+4.41%) |
Nov 24, 2009 | 6.220 | 6.220 | 5.720 | 5.900 | 906,473 | -0.26(-4.22%) |
Nov 23, 2009 | 6.230 | 6.260 | 6.100 | 6.160 | 502,434 | +0.06(+0.98%) |
Nov 20, 2009 | 5.990 | 6.130 | 5.910 | 6.100 | 786,461 | +0.06(+0.99%) |
Nov 19, 2009 | 6.230 | 6.250 | 5.980 | 6.040 | 990,824 | -0.21(-3.36%) |
Nov 18, 2009 | 6.510 | 6.510 | 6.240 | 6.250 | 693,803 | -0.26(-3.99%) |
Nov 17, 2009 | 6.630 | 6.630 | 6.370 | 6.510 | 672,376 | -0.11(-1.66%) |
Nov 16, 2009 | 6.590 | 6.670 | 6.450 | 6.620 | 699,258 | +0.20(+3.12%) |
Nov 13, 2009 | 6.360 | 6.570 | 6.340 | 6.420 | 475,450 | +0.03(+0.47%) |
Nov 12, 2009 | 6.600 | 6.670 | 6.320 | 6.390 | 947,255 | -0.31(-4.63%) |
Nov 11, 2009 | 6.980 | 6.980 | 6.600 | 6.700 | 644,007 | -0.23(-3.32%) |
Nov 10, 2009 | 6.810 | 6.970 | 6.700 | 6.930 | 326,785 | -0.04(-0.57%) |
Nov 09, 2009 | 7.030 | 7.080 | 6.880 | 6.970 | 201,501 | +0.01(+0.14%) |
Nov 06, 2009 | 6.750 | 7.000 | 6.710 | 6.960 | 387,295 | +0.06(+0.87%) |
Nov 05, 2009 | 6.750 | 6.900 | 6.660 | 6.900 | 186,667 | +0.17(+2.53%) |
Nov 04, 2009 | 6.750 | 6.930 | 6.560 | 6.730 | 477,797 | -0.01(-0.15%) |
Nov 03, 2009 | 6.200 | 6.750 | 6.200 | 6.740 | 810,393 | +0.49(+7.84%) |