Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.710 | 5.886 | 5.020 | 5.050 | 396,527 | -0.73(-12.63%) |
Jan 28, 2010 | 6.070 | 6.090 | 5.650 | 5.780 | 137,687 | -0.29(-4.78%) |
Jan 27, 2010 | 6.140 | 6.250 | 5.990 | 6.070 | 86,031 | -0.06(-0.98%) |
Jan 26, 2010 | 6.300 | 6.310 | 6.110 | 6.130 | 98,107 | -0.12(-1.92%) |
Jan 25, 2010 | 6.330 | 6.465 | 6.250 | 6.250 | 74,139 | -0.08(-1.26%) |
Jan 22, 2010 | 6.430 | 6.430 | 6.250 | 6.330 | 81,292 | -0.10(-1.56%) |
Jan 21, 2010 | 6.490 | 6.584 | 6.420 | 6.430 | 91,982 | -0.09(-1.38%) |
Jan 20, 2010 | 6.500 | 6.680 | 6.500 | 6.520 | 78,225 | +0.00(+0.00%) |
Jan 19, 2010 | 6.540 | 6.720 | 6.500 | 6.520 | 108,257 | -0.02(-0.31%) |
Jan 15, 2010 | 6.770 | 6.540 | 6.540 | 6.540 | 73,500 | -0.15(-2.24%) |
Jan 14, 2010 | 6.590 | 6.800 | 6.590 | 6.690 | 47,903 | +0.11(+1.67%) |
Jan 13, 2010 | 6.750 | 6.750 | 6.540 | 6.580 | 98,534 | -0.17(-2.52%) |
Jan 12, 2010 | 6.800 | 7.000 | 6.750 | 6.750 | 76,838 | -0.10(-1.46%) |
Jan 11, 2010 | 7.050 | 7.060 | 6.830 | 6.850 | 55,950 | -0.20(-2.84%) |
Jan 08, 2010 | 7.030 | 7.050 | 6.980 | 7.050 | 20,822 | +0.05(+0.71%) |
Jan 07, 2010 | 6.920 | 7.050 | 6.900 | 7.000 | 49,994 | +0.03(+0.43%) |
Jan 06, 2010 | 7.090 | 7.150 | 6.930 | 6.970 | 81,385 | -0.12(-1.69%) |
Jan 05, 2010 | 7.180 | 7.180 | 7.070 | 7.090 | 62,008 | -0.11(-1.53%) |
Jan 04, 2010 | 7.260 | 7.290 | 7.050 | 7.200 | 70,218 | +0.05(+0.70%) |
Dec 31, 2009 | 7.210 | 7.150 | 7.150 | 7.150 | 81,100 | -0.04(-0.56%) |
Dec 30, 2009 | 7.110 | 7.230 | 7.000 | 7.190 | 105,758 | +0.00(+0.00%) |
Dec 29, 2009 | 7.150 | 7.190 | 6.960 | 7.190 | 94,019 | +0.14(+1.99%) |
Dec 28, 2009 | 7.110 | 7.200 | 6.910 | 7.050 | 115,897 | -0.06(-0.84%) |
Dec 24, 2009 | 6.590 | 7.110 | 6.550 | 7.110 | 198,096 | +0.65(+10.06%) |
Dec 23, 2009 | 6.300 | 6.500 | 6.280 | 6.460 | 46,258 | +0.22(+3.53%) |
Dec 22, 2009 | 6.300 | 6.500 | 6.110 | 6.240 | 158,771 | -0.05(-0.79%) |
Dec 21, 2009 | 6.600 | 6.600 | 6.260 | 6.290 | 173,366 | -0.28(-4.26%) |
Dec 18, 2009 | 6.810 | 6.900 | 6.530 | 6.570 | 312,467 | -0.25(-3.67%) |
Dec 17, 2009 | 6.910 | 6.940 | 6.800 | 6.820 | 84,602 | -0.10(-1.45%) |
Dec 16, 2009 | 7.080 | 7.080 | 6.800 | 6.920 | 104,088 | -0.03(-0.43%) |
Dec 15, 2009 | 7.150 | 7.290 | 6.950 | 6.950 | 149,893 | -0.19(-2.66%) |
Dec 14, 2009 | 7.000 | 7.230 | 6.800 | 7.140 | 224,539 | +0.47(+7.05%) |
Dec 11, 2009 | 6.780 | 7.000 | 6.330 | 6.670 | 235,324 | +0.01(+0.15%) |
Dec 10, 2009 | 6.690 | 6.780 | 6.500 | 6.660 | 191,553 | -0.04(-0.60%) |
Dec 09, 2009 | 6.700 | 6.870 | 6.310 | 6.700 | 338,774 | +0.10(+1.52%) |
Dec 08, 2009 | 6.870 | 6.880 | 6.510 | 6.600 | 427,229 | -0.65(-8.97%) |
Dec 07, 2009 | 7.400 | 7.400 | 7.070 | 7.250 | 65,480 | +0.01(+0.14%) |
Dec 04, 2009 | 7.240 | 7.370 | 6.960 | 7.240 | 87,624 | +0.23(+3.28%) |
Dec 03, 2009 | 7.490 | 7.490 | 6.850 | 7.010 | 116,036 | -0.22(-3.04%) |
Dec 02, 2009 | 7.700 | 7.700 | 7.090 | 7.230 | 203,426 | -0.50(-6.47%) |
Dec 01, 2009 | 6.250 | 8.050 | 6.200 | 7.730 | 410,522 | +1.61(+26.31%) |
Nov 30, 2009 | 6.490 | 6.490 | 6.000 | 6.120 | 230,865 | -0.14(-2.24%) |
Nov 27, 2009 | 6.550 | 6.650 | 6.250 | 6.260 | 97,105 | -0.26(-3.99%) |
Nov 25, 2009 | 6.670 | 6.740 | 6.450 | 6.520 | 176,898 | -0.11(-1.66%) |
Nov 24, 2009 | 6.610 | 6.760 | 6.450 | 6.630 | 98,422 | +0.04(+0.61%) |
Nov 23, 2009 | 6.510 | 6.960 | 6.410 | 6.590 | 158,498 | +0.14(+2.17%) |
Nov 20, 2009 | 6.590 | 6.600 | 6.350 | 6.450 | 85,192 | -0.18(-2.71%) |
Nov 19, 2009 | 6.770 | 6.770 | 6.500 | 6.630 | 133,098 | -0.03(-0.45%) |
Nov 18, 2009 | 6.850 | 6.880 | 6.570 | 6.660 | 58,590 | -0.22(-3.20%) |
Nov 17, 2009 | 6.800 | 6.890 | 6.640 | 6.880 | 48,338 | +0.00(+0.00%) |
Nov 16, 2009 | 6.730 | 6.900 | 6.601 | 6.880 | 71,923 | +0.15(+2.23%) |
Nov 13, 2009 | 6.751 | 6.850 | 6.642 | 6.730 | 78,612 | -0.13(-1.90%) |
Nov 12, 2009 | 6.850 | 6.950 | 6.720 | 6.860 | 57,773 | +0.01(+0.15%) |
Nov 11, 2009 | 7.080 | 7.080 | 6.790 | 6.850 | 49,061 | -0.13(-1.86%) |
Nov 10, 2009 | 7.050 | 7.150 | 6.910 | 6.980 | 42,224 | -0.04(-0.57%) |
Nov 09, 2009 | 7.140 | 7.140 | 6.920 | 7.020 | 55,742 | +0.12(+1.74%) |
Nov 06, 2009 | 6.880 | 7.200 | 6.820 | 6.900 | 50,340 | +0.02(+0.29%) |
Nov 05, 2009 | 6.900 | 7.320 | 6.760 | 6.880 | 63,621 | +0.01(+0.15%) |
Nov 04, 2009 | 7.480 | 7.500 | 6.770 | 6.870 | 108,090 | -0.20(-2.83%) |
Nov 03, 2009 | 6.500 | 7.160 | 6.410 | 7.070 | 70,236 | +0.57(+8.77%) |