Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.599 | 6.629 | 6.317 | 6.317 | 89,351 | -0.28(-4.27%) |
Jan 28, 2010 | 6.561 | 6.660 | 6.515 | 6.599 | 107,472 | +0.07(+1.05%) |
Jan 27, 2010 | 6.553 | 6.599 | 6.446 | 6.530 | 60,416 | -0.02(-0.35%) |
Jan 26, 2010 | 6.553 | 6.606 | 6.523 | 6.553 | 161,618 | -0.04(-0.58%) |
Jan 25, 2010 | 6.477 | 6.690 | 6.477 | 6.591 | 65,655 | +0.22(+3.47%) |
Jan 22, 2010 | 6.515 | 6.553 | 6.363 | 6.370 | 215,108 | -0.14(-2.22%) |
Jan 21, 2010 | 6.561 | 6.584 | 6.431 | 6.515 | 59,404 | -0.01(-0.12%) |
Jan 20, 2010 | 6.713 | 6.713 | 6.523 | 6.523 | 65,282 | -0.17(-2.51%) |
Jan 19, 2010 | 6.599 | 6.782 | 6.530 | 6.690 | 76,520 | +0.05(+0.80%) |
Jan 15, 2010 | 6.424 | 6.637 | 6.637 | 6.637 | 45,407 | +0.11(+1.75%) |
Jan 14, 2010 | 6.561 | 6.561 | 6.485 | 6.523 | 13,887 | -0.07(-1.04%) |
Jan 13, 2010 | 6.561 | 6.622 | 6.477 | 6.591 | 34,418 | +0.00(+0.00%) |
Jan 12, 2010 | 6.584 | 6.622 | 6.492 | 6.591 | 27,141 | -0.04(-0.57%) |
Jan 11, 2010 | 6.561 | 6.629 | 6.530 | 6.629 | 15,559 | +0.04(+0.58%) |
Jan 08, 2010 | 6.386 | 6.591 | 6.386 | 6.591 | 67,843 | +0.15(+2.37%) |
Jan 07, 2010 | 6.424 | 6.439 | 6.401 | 6.439 | 53,026 | +0.02(+0.36%) |
Jan 06, 2010 | 6.424 | 6.439 | 6.340 | 6.416 | 72,316 | +0.05(+0.72%) |
Jan 05, 2010 | 6.416 | 6.439 | 6.317 | 6.370 | 60,319 | -0.02(-0.24%) |
Jan 04, 2010 | 6.340 | 6.439 | 6.340 | 6.386 | 30,544 | +0.03(+0.48%) |
Dec 31, 2009 | 6.446 | 6.355 | 6.355 | 6.355 | 82,415 | -0.11(-1.65%) |
Dec 30, 2009 | 6.401 | 6.515 | 6.363 | 6.462 | 59,840 | +0.10(+1.56%) |
Dec 29, 2009 | 6.353 | 6.469 | 6.325 | 6.363 | 69,025 | -0.01(-0.12%) |
Dec 28, 2009 | 6.457 | 6.515 | 6.271 | 6.370 | 56,594 | -0.06(-0.95%) |
Dec 24, 2009 | 6.401 | 6.507 | 6.401 | 6.431 | 18,850 | -0.02(-0.24%) |
Dec 23, 2009 | 6.286 | 6.477 | 6.286 | 6.446 | 30,348 | +0.16(+2.55%) |
Dec 22, 2009 | 6.340 | 6.408 | 6.286 | 6.286 | 53,706 | -0.05(-0.84%) |
Dec 21, 2009 | 6.401 | 6.408 | 6.286 | 6.340 | 18,766 | -0.08(-1.19%) |
Dec 18, 2009 | 6.431 | 6.439 | 6.310 | 6.416 | 54,134 | +0.11(+1.69%) |
Dec 17, 2009 | 6.363 | 6.393 | 6.309 | 6.309 | 90,013 | -0.08(-1.19%) |
Dec 16, 2009 | 6.401 | 6.477 | 6.386 | 6.386 | 71,083 | +0.03(+0.48%) |
Dec 15, 2009 | 6.370 | 6.401 | 6.332 | 6.355 | 80,412 | +0.02(+0.24%) |
Dec 14, 2009 | 6.386 | 6.401 | 6.317 | 6.340 | 947,783 | -0.06(-0.95%) |
Dec 11, 2009 | 6.515 | 6.515 | 6.363 | 6.401 | 13,662 | -0.06(-0.94%) |
Dec 10, 2009 | 6.454 | 6.553 | 6.439 | 6.462 | 47,821 | +0.06(+0.95%) |
Dec 09, 2009 | 6.462 | 6.477 | 6.325 | 6.401 | 188,111 | +0.00(+0.00%) |
Dec 08, 2009 | 6.401 | 6.431 | 6.401 | 6.401 | 19,735 | -0.04(-0.59%) |
Dec 07, 2009 | 6.378 | 6.492 | 6.364 | 6.439 | 56,239 | +0.00(+0.00%) |
Dec 04, 2009 | 6.378 | 6.439 | 6.363 | 6.439 | 22,760 | +0.10(+1.56%) |
Dec 03, 2009 | 6.370 | 6.386 | 6.317 | 6.340 | 42,413 | +0.00(+0.00%) |
Dec 02, 2009 | 6.309 | 6.355 | 6.286 | 6.340 | 78,918 | +0.02(+0.32%) |
Dec 01, 2009 | 6.347 | 6.355 | 6.264 | 6.319 | 28,816 | +0.05(+0.77%) |
Nov 30, 2009 | 6.416 | 6.439 | 6.264 | 6.271 | 94,029 | -0.21(-3.18%) |
Nov 27, 2009 | 6.355 | 6.591 | 6.332 | 6.477 | 12,983 | +0.06(+0.95%) |
Nov 25, 2009 | 6.347 | 6.416 | 6.294 | 6.416 | 37,888 | +0.08(+1.20%) |
Nov 24, 2009 | 6.424 | 6.424 | 6.286 | 6.340 | 28,673 | -0.05(-0.83%) |
Nov 23, 2009 | 6.439 | 6.492 | 6.248 | 6.393 | 67,933 | -0.02(-0.36%) |
Nov 20, 2009 | 6.469 | 6.667 | 6.393 | 6.416 | 251,255 | -0.10(-1.52%) |
Nov 19, 2009 | 6.645 | 6.690 | 6.478 | 6.515 | 17,770 | -0.18(-2.62%) |
Nov 18, 2009 | 6.858 | 6.858 | 6.626 | 6.690 | 247,759 | -0.15(-2.23%) |
Nov 17, 2009 | 6.728 | 6.858 | 6.660 | 6.843 | 54,861 | +0.16(+2.39%) |
Nov 16, 2009 | 6.683 | 6.751 | 6.553 | 6.683 | 158,108 | +0.16(+2.45%) |
Nov 13, 2009 | 6.538 | 6.622 | 6.477 | 6.523 | 31,529 | +0.05(+0.71%) |
Nov 12, 2009 | 6.576 | 6.675 | 6.477 | 6.477 | 52,934 | -0.10(-1.51%) |
Nov 11, 2009 | 6.591 | 6.637 | 6.500 | 6.576 | 32,552 | +0.08(+1.17%) |
Nov 10, 2009 | 6.553 | 6.667 | 6.462 | 6.500 | 63,643 | +0.02(+0.24%) |
Nov 09, 2009 | 6.530 | 6.652 | 6.485 | 6.485 | 36,813 | +0.03(+0.47%) |
Nov 06, 2009 | 6.393 | 6.515 | 6.386 | 6.454 | 85,096 | +0.01(+0.12%) |
Nov 05, 2009 | 6.485 | 6.622 | 6.446 | 6.446 | 190,754 | -0.03(-0.47%) |
Nov 04, 2009 | 6.286 | 6.591 | 6.286 | 6.477 | 626,863 | +0.18(+2.91%) |
Nov 03, 2009 | 6.279 | 6.408 | 6.172 | 6.294 | 189,727 | +0.01(+0.12%) |