Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.154 | 6.228 | 6.142 | 6.191 | 13,700,638 | +0.05(+0.87%) |
Jan 28, 2010 | 6.175 | 6.216 | 6.059 | 6.138 | 13,599,376 | -0.01(-0.20%) |
Jan 27, 2010 | 6.179 | 6.257 | 6.039 | 6.150 | 18,485,332 | -0.02(-0.40%) |
Jan 26, 2010 | 6.051 | 6.257 | 6.043 | 6.175 | 16,932,248 | +0.13(+2.11%) |
Jan 25, 2010 | 6.175 | 6.179 | 6.022 | 6.047 | 11,205,374 | -0.09(-1.41%) |
Jan 22, 2010 | 6.195 | 6.286 | 6.105 | 6.133 | 21,038,620 | -0.07(-1.06%) |
Jan 21, 2010 | 6.047 | 6.302 | 6.018 | 6.199 | 29,984,966 | +0.15(+2.45%) |
Jan 20, 2010 | 5.997 | 6.059 | 5.919 | 6.051 | 9,652,859 | +0.01(+0.14%) |
Jan 19, 2010 | 6.026 | 6.051 | 5.973 | 6.043 | 6,613,016 | +0.04(+0.62%) |
Jan 15, 2010 | 6.076 | 6.006 | 6.006 | 6.006 | 8,129,147 | -0.11(-1.75%) |
Jan 14, 2010 | 6.051 | 6.142 | 6.047 | 6.113 | 8,296,576 | +0.06(+0.95%) |
Jan 13, 2010 | 5.989 | 6.096 | 5.989 | 6.055 | 8,235,083 | +0.07(+1.24%) |
Jan 12, 2010 | 5.911 | 6.076 | 5.870 | 5.981 | 15,592,252 | -0.14(-2.22%) |
Jan 11, 2010 | 6.199 | 6.216 | 6.055 | 6.117 | 8,707,935 | -0.02(-0.40%) |
Jan 08, 2010 | 6.088 | 6.154 | 6.067 | 6.142 | 9,629,839 | +0.02(+0.34%) |
Jan 07, 2010 | 5.952 | 6.170 | 5.932 | 6.121 | 13,001,033 | +0.16(+2.70%) |
Jan 06, 2010 | 5.944 | 5.973 | 5.890 | 5.960 | 9,862,568 | +0.00(+0.07%) |
Jan 05, 2010 | 5.960 | 5.973 | 5.870 | 5.956 | 13,751,658 | +0.02(+0.28%) |
Jan 04, 2010 | 6.010 | 6.022 | 5.866 | 5.940 | 17,536,906 | -0.04(-0.62%) |
Dec 31, 2009 | 6.030 | 5.977 | 5.977 | 5.977 | 6,595,570 | +0.00(+0.00%) |
Dec 30, 2009 | 5.940 | 5.981 | 5.903 | 5.977 | 4,878,052 | +0.01(+0.21%) |
Dec 29, 2009 | 5.952 | 6.026 | 5.927 | 5.965 | 6,627,070 | +0.04(+0.63%) |
Dec 28, 2009 | 6.039 | 6.100 | 5.911 | 5.927 | 7,805,499 | -0.11(-1.77%) |
Dec 24, 2009 | 5.985 | 6.059 | 5.956 | 6.035 | 3,280,735 | +0.03(+0.55%) |
Dec 23, 2009 | 5.927 | 6.002 | 5.903 | 6.002 | 10,409,558 | +0.09(+1.46%) |
Dec 22, 2009 | 5.833 | 5.915 | 5.816 | 5.915 | 11,770,346 | +0.13(+2.29%) |
Dec 21, 2009 | 5.940 | 5.973 | 5.767 | 5.783 | 18,630,376 | -0.13(-2.23%) |
Dec 18, 2009 | 5.779 | 5.932 | 5.705 | 5.915 | 29,275,324 | +0.18(+3.16%) |
Dec 17, 2009 | 5.676 | 5.853 | 5.676 | 5.734 | 21,882,982 | +0.04(+0.65%) |
Dec 16, 2009 | 5.598 | 5.730 | 5.561 | 5.697 | 16,418,339 | +0.13(+2.37%) |
Dec 15, 2009 | 5.532 | 5.581 | 5.458 | 5.565 | 19,226,110 | +0.01(+0.22%) |
Dec 14, 2009 | 5.569 | 5.573 | 5.511 | 5.553 | 28,550,990 | +0.16(+2.90%) |
Dec 11, 2009 | 5.363 | 5.425 | 5.355 | 5.396 | 14,775,261 | +0.05(+0.92%) |
Dec 10, 2009 | 5.355 | 5.425 | 5.322 | 5.347 | 22,975,584 | +0.00(+0.08%) |
Dec 09, 2009 | 5.244 | 5.355 | 5.227 | 5.343 | 38,403,256 | +0.13(+2.53%) |
Dec 08, 2009 | 5.330 | 5.334 | 5.165 | 5.211 | 144,310,096 | -0.31(-5.60%) |
Dec 07, 2009 | 5.478 | 5.627 | 5.380 | 5.520 | 49,772,264 | +0.44(+8.68%) |
Dec 04, 2009 | 4.881 | 5.091 | 4.865 | 5.079 | 18,834,510 | +0.26(+5.29%) |
Dec 03, 2009 | 4.852 | 4.943 | 4.811 | 4.824 | 10,087,023 | -0.03(-0.59%) |
Dec 02, 2009 | 4.803 | 4.856 | 4.725 | 4.852 | 12,632,492 | +0.07(+1.55%) |
Dec 01, 2009 | 4.819 | 4.844 | 4.745 | 4.778 | 6,178,446 | -0.04(-0.77%) |
Nov 30, 2009 | 4.749 | 4.824 | 4.696 | 4.815 | 7,814,125 | +0.10(+2.19%) |
Nov 27, 2009 | 4.675 | 4.791 | 4.651 | 4.712 | 3,261,612 | -0.04(-0.78%) |
Nov 25, 2009 | 4.758 | 4.836 | 4.741 | 4.749 | 8,988,320 | -0.00(-0.09%) |
Nov 24, 2009 | 4.700 | 4.791 | 4.646 | 4.753 | 8,982,018 | +0.07(+1.50%) |
Nov 23, 2009 | 4.692 | 4.778 | 4.671 | 4.683 | 9,911,229 | +0.04(+0.89%) |
Nov 20, 2009 | 4.712 | 4.714 | 4.626 | 4.642 | 9,350,333 | -0.09(-1.83%) |
Nov 19, 2009 | 4.782 | 4.807 | 4.700 | 4.729 | 12,024,465 | -0.09(-1.96%) |
Nov 18, 2009 | 4.811 | 4.828 | 4.749 | 4.824 | 9,592,047 | +0.02(+0.52%) |
Nov 17, 2009 | 4.737 | 4.824 | 4.721 | 4.799 | 7,281,837 | +0.07(+1.39%) |
Nov 16, 2009 | 4.774 | 4.840 | 4.708 | 4.733 | 11,277,161 | -0.01(-0.26%) |
Nov 13, 2009 | 4.737 | 4.786 | 4.700 | 4.745 | 12,127,314 | +0.03(+0.61%) |
Nov 12, 2009 | 4.712 | 4.819 | 4.663 | 4.716 | 17,071,958 | +0.01(+0.26%) |
Nov 11, 2009 | 4.626 | 4.708 | 4.580 | 4.704 | 11,521,948 | +0.12(+2.51%) |
Nov 10, 2009 | 4.527 | 4.605 | 4.490 | 4.589 | 11,666,139 | +0.05(+1.18%) |
Nov 09, 2009 | 4.383 | 4.535 | 4.383 | 4.535 | 11,467,728 | +0.18(+4.06%) |
Nov 06, 2009 | 4.346 | 4.391 | 4.317 | 4.358 | 6,313,020 | -0.01(-0.28%) |
Nov 05, 2009 | 4.321 | 4.383 | 4.276 | 4.370 | 10,209,637 | +0.09(+2.12%) |
Nov 04, 2009 | 4.337 | 4.346 | 4.263 | 4.280 | 15,947,506 | -0.08(-1.80%) |
Nov 03, 2009 | 4.420 | 4.440 | 4.335 | 4.358 | 18,027,000 | -0.07(-1.67%) |