Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.310 | 7.310 | 6.900 | 6.910 | 36,733 | -0.25(-3.49%) |
Jan 28, 2010 | 7.110 | 7.340 | 7.000 | 7.160 | 111,534 | +0.08(+1.13%) |
Jan 27, 2010 | 7.150 | 7.200 | 7.080 | 7.080 | 8,654 | -0.10(-1.39%) |
Jan 26, 2010 | 7.150 | 7.210 | 7.050 | 7.180 | 89,356 | +0.13(+1.84%) |
Jan 25, 2010 | 7.150 | 7.250 | 7.050 | 7.050 | 40,875 | -0.10(-1.40%) |
Jan 22, 2010 | 7.210 | 7.210 | 7.010 | 7.150 | 10,547 | -0.09(-1.24%) |
Jan 21, 2010 | 7.240 | 7.390 | 7.210 | 7.240 | 32,680 | +0.02(+0.28%) |
Jan 20, 2010 | 7.290 | 7.340 | 7.140 | 7.220 | 44,631 | -0.11(-1.50%) |
Jan 19, 2010 | 7.200 | 7.350 | 7.200 | 7.330 | 8,710 | +0.13(+1.81%) |
Jan 18, 2010 | 7.290 | 7.290 | 7.110 | 7.200 | 24,890 | +0.04(+0.56%) |
Jan 15, 2010 | 7.140 | 7.240 | 7.060 | 7.160 | 182,263 | +0.10(+1.42%) |
Jan 14, 2010 | 6.800 | 7.200 | 6.800 | 7.060 | 172,582 | +0.16(+2.32%) |
Jan 13, 2010 | 6.840 | 7.010 | 6.680 | 6.900 | 153,370 | -0.03(-0.43%) |
Jan 12, 2010 | 6.940 | 7.000 | 6.890 | 6.930 | 92,524 | +0.04(+0.58%) |
Jan 11, 2010 | 7.430 | 7.430 | 6.890 | 6.890 | 48,765 | -0.36(-4.97%) |
Jan 08, 2010 | 7.470 | 7.510 | 7.200 | 7.250 | 30,724 | -0.20(-2.68%) |
Jan 07, 2010 | 7.000 | 7.790 | 6.920 | 7.450 | 162,591 | +0.40(+5.67%) |
Jan 06, 2010 | 6.860 | 7.200 | 6.860 | 7.050 | 80,750 | +0.07(+1.00%) |
Jan 05, 2010 | 7.000 | 7.000 | 6.900 | 6.980 | 44,314 | -0.02(-0.29%) |
Jan 04, 2010 | 6.710 | 7.060 | 6.710 | 7.000 | 50,648 | +0.05(+0.72%) |
Dec 31, 2009 | 6.950 | 6.950 | 6.950 | 0 | -0.02(-0.29%) | |
Dec 30, 2009 | 6.990 | 7.000 | 6.970 | 6.970 | 17,841 | +0.00(+0.00%) |
Dec 29, 2009 | 6.850 | 7.110 | 6.800 | 6.970 | 35,688 | +0.12(+1.75%) |
Dec 24, 2009 | 6.700 | 7.090 | 6.700 | 6.850 | 7,581 | +0.03(+0.44%) |
Dec 23, 2009 | 6.090 | 7.130 | 6.000 | 6.820 | 67,064 | +0.73(+11.99%) |
Dec 22, 2009 | 5.960 | 6.090 | 5.920 | 6.090 | 101,486 | +0.17(+2.87%) |
Dec 21, 2009 | 6.020 | 6.100 | 5.890 | 5.920 | 37,657 | -0.15(-2.47%) |
Dec 18, 2009 | 6.110 | 6.110 | 6.040 | 6.070 | 14,081 | +0.00(+0.00%) |
Dec 17, 2009 | 6.050 | 6.110 | 5.830 | 6.070 | 60,808 | +0.07(+1.17%) |
Dec 16, 2009 | 5.970 | 6.200 | 5.840 | 6.000 | 127,943 | +0.16(+2.74%) |
Dec 15, 2009 | 5.520 | 6.050 | 5.520 | 5.840 | 79,921 | +0.14(+2.46%) |
Dec 14, 2009 | 5.340 | 5.700 | 5.340 | 5.700 | 52,410 | +0.60(+11.76%) |
Dec 11, 2009 | 5.100 | 5.300 | 5.100 | 5.100 | 64,660 | -0.09(-1.73%) |
Dec 10, 2009 | 5.000 | 5.220 | 4.990 | 5.190 | 70,916 | +0.32(+6.57%) |
Dec 09, 2009 | 4.680 | 4.960 | 4.680 | 4.870 | 115,826 | +0.27(+5.87%) |
Dec 08, 2009 | 4.650 | 4.790 | 4.600 | 4.600 | 248,983 | +0.01(+0.22%) |
Dec 07, 2009 | 4.610 | 4.620 | 4.580 | 4.590 | 69,639 | -0.10(-2.13%) |
Dec 04, 2009 | 4.740 | 4.750 | 4.610 | 4.690 | 80,171 | -0.01(-0.21%) |
Dec 03, 2009 | 4.740 | 4.790 | 4.600 | 4.700 | 179,029 | -0.06(-1.26%) |
Dec 02, 2009 | 4.650 | 4.800 | 4.650 | 4.760 | 183,439 | +0.08(+1.71%) |
Dec 01, 2009 | 4.840 | 4.840 | 4.650 | 4.680 | 30,504 | -0.05(-1.06%) |
Nov 30, 2009 | 4.750 | 4.760 | 4.730 | 4.730 | 13,695 | +0.05(+1.07%) |
Nov 27, 2009 | 4.750 | 4.750 | 4.680 | 4.680 | 5,104 | -0.17(-3.51%) |
Nov 26, 2009 | 4.800 | 4.850 | 4.750 | 4.850 | 3,587 | -0.06(-1.22%) |
Nov 25, 2009 | 4.900 | 4.930 | 4.850 | 4.910 | 9,330 | +0.00(+0.00%) |
Nov 24, 2009 | 4.900 | 4.950 | 4.890 | 4.910 | 15,699 | -0.02(-0.41%) |
Nov 23, 2009 | 4.760 | 4.970 | 4.760 | 4.930 | 75,858 | +0.17(+3.57%) |
Nov 20, 2009 | 4.620 | 4.770 | 4.550 | 4.760 | 55,501 | +0.12(+2.59%) |
Nov 19, 2009 | 4.480 | 4.640 | 4.450 | 4.640 | 215,885 | +0.14(+3.11%) |
Nov 18, 2009 | 4.450 | 4.530 | 4.450 | 4.500 | 9,925 | +0.05(+1.12%) |
Nov 17, 2009 | 4.530 | 4.530 | 4.400 | 4.450 | 93,303 | -0.12(-2.63%) |
Nov 16, 2009 | 4.580 | 4.580 | 4.550 | 4.570 | 7,001 | +0.04(+0.88%) |
Nov 13, 2009 | 4.470 | 4.530 | 4.450 | 4.530 | 241,763 | -0.01(-0.22%) |
Nov 12, 2009 | 4.400 | 4.580 | 4.320 | 4.540 | 8,243 | +0.14(+3.18%) |
Nov 11, 2009 | 4.410 | 4.440 | 4.370 | 4.400 | 17,426 | -0.04(-0.90%) |
Nov 10, 2009 | 4.500 | 4.500 | 4.400 | 4.440 | 19,093 | -0.13(-2.84%) |
Nov 09, 2009 | 4.570 | 4.570 | 4.510 | 4.570 | 20,517 | +0.02(+0.44%) |
Nov 06, 2009 | 4.540 | 4.570 | 4.530 | 4.550 | 41,024 | -0.02(-0.44%) |
Nov 05, 2009 | 4.570 | 4.570 | 4.530 | 4.570 | 123,135 | +0.00(+0.00%) |
Nov 04, 2009 | 4.630 | 4.640 | 4.510 | 4.570 | 16,103 | -0.07(-1.51%) |
Nov 03, 2009 | 4.590 | 4.640 | 4.580 | 4.640 | 5,132 | +0.04(+0.87%) |