Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.115 | 5.125 | 4.848 | 4.917 | 75,872,280 | -0.10(-1.94%) |
Jan 28, 2010 | 5.051 | 5.088 | 4.897 | 5.015 | 57,669,476 | +0.03(+0.51%) |
Jan 27, 2010 | 4.945 | 5.025 | 4.889 | 4.989 | 51,725,028 | -0.02(-0.46%) |
Jan 26, 2010 | 4.963 | 5.117 | 4.884 | 5.012 | 50,694,128 | -0.04(-0.71%) |
Jan 25, 2010 | 5.110 | 5.171 | 5.007 | 5.048 | 41,357,568 | +0.01(+0.20%) |
Jan 22, 2010 | 5.082 | 5.169 | 4.971 | 5.038 | 59,393,428 | -0.06(-1.16%) |
Jan 21, 2010 | 5.266 | 5.307 | 5.058 | 5.097 | 76,468,688 | -0.17(-3.31%) |
Jan 20, 2010 | 5.346 | 5.363 | 5.143 | 5.271 | 67,536,408 | -0.20(-3.57%) |
Jan 19, 2010 | 5.456 | 5.538 | 5.413 | 5.466 | 39,052,312 | +0.05(+0.85%) |
Jan 15, 2010 | 5.590 | 5.420 | 5.420 | 5.420 | 86,147,792 | -0.14(-2.45%) |
Jan 14, 2010 | 5.644 | 5.715 | 5.518 | 5.556 | 44,693,124 | -0.08(-1.50%) |
Jan 13, 2010 | 5.777 | 5.790 | 5.595 | 5.641 | 43,798,216 | -0.01(-0.09%) |
Jan 12, 2010 | 5.728 | 5.772 | 5.626 | 5.646 | 54,349,904 | -0.12(-2.14%) |
Jan 11, 2010 | 5.887 | 5.887 | 5.669 | 5.769 | 55,699,528 | -0.07(-1.27%) |
Jan 08, 2010 | 5.900 | 5.934 | 5.790 | 5.844 | 54,373,068 | -0.03(-0.48%) |
Jan 07, 2010 | 5.962 | 5.980 | 5.851 | 5.872 | 50,404,544 | -0.13(-2.22%) |
Jan 06, 2010 | 6.052 | 6.052 | 5.962 | 6.005 | 41,632,416 | -0.07(-1.22%) |
Jan 05, 2010 | 6.059 | 6.082 | 5.993 | 6.080 | 32,869,836 | +0.02(+0.34%) |
Jan 04, 2010 | 5.907 | 6.106 | 5.907 | 6.059 | 39,236,116 | +0.20(+3.37%) |
Dec 31, 2009 | 5.826 | 5.862 | 5.862 | 5.862 | 19,877,922 | +0.05(+0.88%) |
Dec 30, 2009 | 5.731 | 5.813 | 5.718 | 5.810 | 17,338,450 | +0.08(+1.48%) |
Dec 29, 2009 | 5.713 | 5.790 | 5.700 | 5.726 | 25,673,130 | +0.06(+1.00%) |
Dec 28, 2009 | 5.703 | 5.726 | 5.641 | 5.669 | 22,137,876 | +0.06(+1.01%) |
Dec 24, 2009 | 5.626 | 5.669 | 5.550 | 5.613 | 8,703,740 | +0.01(+0.18%) |
Dec 23, 2009 | 5.574 | 5.967 | 5.410 | 5.602 | 40,316,956 | +0.03(+0.60%) |
Dec 22, 2009 | 5.626 | 5.636 | 5.536 | 5.569 | 36,097,620 | +0.02(+0.32%) |
Dec 21, 2009 | 5.695 | 5.701 | 5.292 | 5.551 | 46,303,728 | +0.02(+0.28%) |
Dec 18, 2009 | 5.554 | 5.631 | 5.505 | 5.536 | 45,847,160 | -0.02(-0.42%) |
Dec 17, 2009 | 5.782 | 5.782 | 5.510 | 5.559 | 75,783,112 | -0.42(-7.04%) |
Dec 16, 2009 | 5.954 | 5.990 | 5.841 | 5.980 | 27,124,440 | +0.05(+0.91%) |
Dec 15, 2009 | 5.892 | 6.011 | 5.859 | 5.926 | 35,764,340 | +0.06(+1.05%) |
Dec 14, 2009 | 6.011 | 6.018 | 5.828 | 5.864 | 41,100,784 | -0.06(-1.04%) |
Dec 11, 2009 | 5.967 | 5.967 | 5.898 | 5.926 | 33,378,604 | -0.03(-0.56%) |
Dec 10, 2009 | 5.936 | 5.987 | 5.882 | 5.959 | 22,570,218 | +0.02(+0.39%) |
Dec 09, 2009 | 5.831 | 5.941 | 5.794 | 5.936 | 34,079,248 | +0.05(+0.83%) |
Dec 08, 2009 | 5.918 | 5.946 | 5.808 | 5.887 | 45,981,304 | -0.10(-1.71%) |
Dec 07, 2009 | 5.977 | 6.111 | 5.931 | 5.990 | 34,474,608 | +0.01(+0.21%) |
Dec 04, 2009 | 6.123 | 6.147 | 5.880 | 5.977 | 38,462,264 | +0.00(+0.04%) |
Dec 03, 2009 | 6.123 | 6.144 | 5.946 | 5.975 | 44,026,968 | -0.10(-1.65%) |
Dec 02, 2009 | 5.982 | 6.118 | 5.952 | 6.075 | 52,797,316 | +0.08(+1.41%) |
Dec 01, 2009 | 5.839 | 6.021 | 5.803 | 5.990 | 69,870,224 | +0.28(+4.90%) |
Nov 30, 2009 | 5.677 | 5.744 | 5.590 | 5.710 | 49,707,100 | +0.08(+1.37%) |
Nov 27, 2009 | 5.510 | 5.695 | 5.492 | 5.633 | 41,696,016 | -0.20(-3.47%) |
Nov 25, 2009 | 5.746 | 5.895 | 5.708 | 5.836 | 41,313,196 | +0.13(+2.29%) |
Nov 24, 2009 | 5.662 | 5.726 | 5.567 | 5.705 | 24,911,714 | +0.02(+0.36%) |
Nov 23, 2009 | 5.685 | 5.772 | 5.636 | 5.685 | 33,182,656 | +0.11(+1.98%) |
Nov 20, 2009 | 5.592 | 5.633 | 5.395 | 5.574 | 31,741,666 | -0.04(-0.64%) |
Nov 19, 2009 | 5.685 | 5.695 | 5.500 | 5.610 | 47,987,536 | -0.15(-2.58%) |
Nov 18, 2009 | 5.777 | 5.836 | 5.677 | 5.759 | 33,935,192 | -0.08(-1.32%) |
Nov 17, 2009 | 5.756 | 5.839 | 5.644 | 5.836 | 37,327,992 | +0.04(+0.75%) |
Nov 16, 2009 | 5.754 | 5.854 | 5.728 | 5.792 | 45,509,748 | +0.06(+0.98%) |
Nov 13, 2009 | 5.528 | 5.756 | 5.510 | 5.736 | 51,808,560 | +0.20(+3.66%) |
Nov 12, 2009 | 5.674 | 5.744 | 5.490 | 5.533 | 48,005,436 | -0.16(-2.84%) |
Nov 11, 2009 | 5.762 | 5.800 | 5.623 | 5.695 | 33,248,262 | -0.05(-0.80%) |
Nov 10, 2009 | 5.615 | 5.749 | 5.585 | 5.741 | 44,646,888 | -0.01(-0.09%) |
Nov 09, 2009 | 5.579 | 5.764 | 5.577 | 5.746 | 48,134,036 | +0.21(+3.75%) |
Nov 06, 2009 | 5.436 | 5.546 | 5.413 | 5.538 | 40,786,236 | +0.07(+1.22%) |
Nov 05, 2009 | 5.351 | 5.554 | 5.348 | 5.472 | 50,099,124 | +0.10(+1.81%) |
Nov 04, 2009 | 5.274 | 5.464 | 5.256 | 5.374 | 68,594,752 | +0.14(+2.75%) |
Nov 03, 2009 | 4.981 | 5.269 | 4.951 | 5.230 | 57,605,080 | +0.21(+4.14%) |