Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.755 | 5.755 | 5.603 | 5.634 | 904,853 | -0.12(-2.16%) |
Jan 28, 2010 | 5.762 | 5.766 | 5.695 | 5.759 | 570,435 | +0.03(+0.49%) |
Jan 27, 2010 | 5.744 | 5.762 | 5.677 | 5.730 | 727,914 | -0.01(-0.19%) |
Jan 26, 2010 | 5.744 | 5.773 | 5.705 | 5.741 | 841,032 | +0.02(+0.37%) |
Jan 25, 2010 | 5.642 | 5.742 | 5.624 | 5.720 | 672,195 | +0.12(+2.09%) |
Jan 22, 2010 | 5.567 | 5.620 | 5.542 | 5.603 | 512,631 | +0.06(+1.15%) |
Jan 21, 2010 | 5.553 | 5.581 | 5.500 | 5.539 | 641,545 | +0.00(+0.06%) |
Jan 20, 2010 | 5.468 | 5.539 | 5.432 | 5.535 | 397,743 | +0.07(+1.36%) |
Jan 19, 2010 | 5.425 | 5.468 | 5.393 | 5.461 | 496,918 | +0.05(+0.85%) |
Jan 15, 2010 | 5.404 | 5.415 | 5.415 | 5.415 | 339,612 | -0.01(-0.13%) |
Jan 14, 2010 | 5.407 | 5.422 | 5.386 | 5.422 | 344,186 | +0.03(+0.53%) |
Jan 13, 2010 | 5.329 | 5.393 | 5.329 | 5.393 | 376,056 | +0.05(+1.00%) |
Jan 12, 2010 | 5.308 | 5.365 | 5.301 | 5.340 | 754,607 | +0.04(+0.74%) |
Jan 11, 2010 | 5.290 | 5.326 | 5.287 | 5.301 | 224,527 | +0.04(+0.67%) |
Jan 08, 2010 | 5.244 | 5.290 | 5.241 | 5.266 | 277,453 | +0.03(+0.59%) |
Jan 07, 2010 | 5.219 | 5.237 | 5.212 | 5.235 | 160,815 | +0.03(+0.57%) |
Jan 06, 2010 | 5.205 | 5.230 | 5.191 | 5.205 | 319,683 | +0.01(+0.14%) |
Jan 05, 2010 | 5.145 | 5.212 | 5.145 | 5.198 | 443,919 | +0.02(+0.48%) |
Jan 04, 2010 | 5.230 | 5.234 | 5.152 | 5.173 | 520,531 | +0.00(+0.00%) |
Dec 31, 2009 | 5.251 | 5.173 | 5.173 | 5.173 | 443,891 | -0.06(-1.22%) |
Dec 30, 2009 | 5.290 | 5.308 | 5.234 | 5.237 | 468,583 | -0.03(-0.61%) |
Dec 29, 2009 | 5.280 | 5.299 | 5.247 | 5.269 | 330,266 | -0.04(-0.80%) |
Dec 28, 2009 | 5.322 | 5.351 | 5.297 | 5.312 | 586,026 | -0.00(-0.07%) |
Dec 24, 2009 | 5.322 | 5.322 | 5.287 | 5.315 | 195,785 | +0.03(+0.54%) |
Dec 23, 2009 | 5.301 | 5.326 | 5.280 | 5.287 | 384,441 | -0.00(-0.07%) |
Dec 22, 2009 | 5.290 | 5.319 | 5.251 | 5.290 | 481,742 | -0.00(-0.07%) |
Dec 21, 2009 | 5.319 | 5.343 | 5.294 | 5.294 | 500,326 | +0.02(+0.40%) |
Dec 18, 2009 | 5.212 | 5.273 | 5.198 | 5.273 | 388,341 | +0.07(+1.30%) |
Dec 17, 2009 | 5.184 | 5.212 | 5.173 | 5.205 | 513,451 | +0.01(+0.14%) |
Dec 16, 2009 | 5.177 | 5.205 | 5.163 | 5.198 | 335,579 | +0.05(+0.96%) |
Dec 15, 2009 | 5.145 | 5.184 | 5.106 | 5.148 | 439,258 | -0.02(-0.41%) |
Dec 14, 2009 | 5.159 | 5.173 | 5.127 | 5.170 | 481,705 | +0.06(+1.25%) |
Dec 11, 2009 | 5.124 | 5.124 | 5.085 | 5.106 | 262,397 | +0.03(+0.56%) |
Dec 10, 2009 | 5.120 | 5.120 | 5.056 | 5.077 | 483,954 | +0.02(+0.42%) |
Dec 09, 2009 | 5.053 | 5.077 | 5.035 | 5.056 | 366,488 | -0.01(-0.21%) |
Dec 08, 2009 | 5.063 | 5.095 | 5.028 | 5.067 | 735,202 | -0.05(-1.04%) |
Dec 07, 2009 | 5.081 | 5.127 | 5.081 | 5.120 | 436,000 | +0.01(+0.21%) |
Dec 04, 2009 | 5.045 | 5.109 | 5.045 | 5.109 | 484,754 | +0.09(+1.69%) |
Dec 03, 2009 | 5.006 | 5.028 | 5.003 | 5.024 | 208,834 | +0.01(+0.14%) |
Dec 02, 2009 | 4.982 | 5.017 | 4.982 | 5.017 | 392,276 | +0.04(+0.78%) |
Dec 01, 2009 | 4.939 | 4.989 | 4.939 | 4.978 | 448,910 | +0.05(+1.01%) |
Nov 30, 2009 | 4.900 | 4.928 | 4.889 | 4.928 | 398,656 | +0.05(+0.94%) |
Nov 27, 2009 | 4.857 | 4.907 | 4.840 | 4.882 | 223,718 | -0.05(-1.01%) |
Nov 25, 2009 | 4.875 | 4.932 | 4.865 | 4.932 | 186,755 | +0.07(+1.47%) |
Nov 24, 2009 | 4.847 | 4.882 | 4.843 | 4.861 | 418,793 | -0.00(-0.01%) |
Nov 23, 2009 | 4.882 | 4.911 | 4.843 | 4.861 | 738,491 | -0.05(-0.94%) |
Nov 20, 2009 | 4.886 | 4.911 | 4.882 | 4.907 | 385,320 | +0.03(+0.58%) |
Nov 19, 2009 | 4.875 | 4.907 | 4.868 | 4.879 | 627,473 | -0.01(-0.29%) |
Nov 18, 2009 | 4.882 | 4.922 | 4.882 | 4.893 | 378,722 | +0.03(+0.58%) |
Nov 17, 2009 | 4.875 | 4.882 | 4.843 | 4.865 | 251,259 | +0.01(+0.15%) |
Nov 16, 2009 | 4.911 | 4.911 | 4.854 | 4.857 | 517,323 | -0.06(-1.23%) |
Nov 13, 2009 | 4.857 | 4.928 | 4.840 | 4.918 | 313,559 | +0.04(+0.73%) |
Nov 12, 2009 | 4.776 | 4.889 | 4.773 | 4.882 | 585,426 | +0.11(+2.38%) |
Nov 11, 2009 | 4.811 | 4.811 | 4.740 | 4.769 | 386,363 | -0.01(-0.15%) |
Nov 10, 2009 | 4.811 | 4.815 | 4.772 | 4.776 | 237,756 | -0.01(-0.30%) |
Nov 09, 2009 | 4.804 | 4.815 | 4.786 | 4.790 | 300,572 | +0.02(+0.37%) |
Nov 06, 2009 | 4.737 | 4.790 | 4.723 | 4.772 | 287,754 | +0.04(+0.75%) |
Nov 05, 2009 | 4.712 | 4.740 | 4.701 | 4.737 | 264,612 | +0.04(+0.91%) |
Nov 04, 2009 | 4.694 | 4.698 | 4.676 | 4.694 | 198,745 | +0.04(+0.86%) |
Nov 03, 2009 | 4.669 | 4.673 | 4.623 | 4.654 | 216,001 | -0.02(-0.47%) |