Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.181 | 6.250 | 5.962 | 5.993 | 7,927,684 | -0.17(-2.81%) |
Jan 28, 2010 | 5.945 | 6.275 | 5.882 | 6.166 | 9,946,302 | +0.26(+4.40%) |
Jan 27, 2010 | 5.860 | 5.952 | 5.658 | 5.906 | 9,746,255 | -0.20(-3.27%) |
Jan 26, 2010 | 6.017 | 6.200 | 5.933 | 6.106 | 6,954,385 | +0.05(+0.84%) |
Jan 25, 2010 | 6.019 | 6.101 | 5.868 | 6.055 | 7,361,462 | +0.13(+2.24%) |
Jan 22, 2010 | 5.880 | 6.019 | 5.795 | 5.923 | 5,597,009 | +0.03(+0.49%) |
Jan 21, 2010 | 5.998 | 6.084 | 5.892 | 5.894 | 4,060,730 | -0.11(-1.80%) |
Jan 20, 2010 | 6.019 | 6.070 | 5.954 | 6.002 | 3,639,096 | -0.06(-1.03%) |
Jan 19, 2010 | 6.104 | 6.166 | 5.978 | 6.065 | 6,663,517 | -0.04(-0.63%) |
Jan 15, 2010 | 6.241 | 6.104 | 6.104 | 6.104 | 4,161,186 | -0.12(-1.90%) |
Jan 14, 2010 | 6.291 | 6.349 | 6.190 | 6.222 | 2,281,600 | -0.12(-1.90%) |
Jan 13, 2010 | 6.275 | 6.405 | 6.161 | 6.342 | 3,575,604 | +0.12(+1.97%) |
Jan 12, 2010 | 6.342 | 6.361 | 6.193 | 6.219 | 2,935,154 | -0.21(-3.33%) |
Jan 11, 2010 | 6.496 | 6.542 | 6.385 | 6.433 | 3,535,367 | -0.03(-0.45%) |
Jan 08, 2010 | 6.436 | 6.479 | 6.356 | 6.462 | 3,272,987 | +0.03(+0.52%) |
Jan 07, 2010 | 6.486 | 6.607 | 6.289 | 6.429 | 4,451,921 | -0.05(-0.74%) |
Jan 06, 2010 | 6.621 | 6.718 | 6.340 | 6.477 | 14,184,279 | +0.33(+5.28%) |
Jan 05, 2010 | 6.024 | 6.260 | 6.017 | 6.152 | 8,723,647 | +0.27(+4.58%) |
Jan 04, 2010 | 5.776 | 5.887 | 5.776 | 5.882 | 2,684,324 | +0.19(+3.39%) |
Dec 31, 2009 | 5.723 | 5.689 | 5.689 | 5.689 | 1,763,904 | -0.05(-0.80%) |
Dec 30, 2009 | 5.682 | 5.834 | 5.646 | 5.735 | 1,803,298 | -0.00(-0.04%) |
Dec 29, 2009 | 5.793 | 5.793 | 5.714 | 5.738 | 1,784,517 | -0.02(-0.29%) |
Dec 28, 2009 | 5.836 | 5.870 | 5.718 | 5.754 | 1,922,975 | -0.09(-1.57%) |
Dec 24, 2009 | 5.853 | 5.882 | 5.788 | 5.846 | 676,156 | +0.03(+0.58%) |
Dec 23, 2009 | 5.764 | 5.848 | 5.714 | 5.812 | 1,745,131 | +0.10(+1.77%) |
Dec 22, 2009 | 5.588 | 5.779 | 5.552 | 5.711 | 3,630,096 | +0.14(+2.51%) |
Dec 21, 2009 | 5.552 | 5.622 | 5.429 | 5.571 | 3,754,287 | +0.06(+1.00%) |
Dec 18, 2009 | 5.552 | 5.584 | 5.374 | 5.516 | 9,487,837 | +0.01(+0.13%) |
Dec 17, 2009 | 5.511 | 5.590 | 5.487 | 5.509 | 3,848,954 | -0.10(-1.76%) |
Dec 16, 2009 | 5.721 | 5.721 | 5.526 | 5.608 | 4,076,184 | -0.07(-1.15%) |
Dec 15, 2009 | 5.673 | 5.771 | 5.620 | 5.673 | 3,894,930 | -0.04(-0.67%) |
Dec 14, 2009 | 5.730 | 5.762 | 5.682 | 5.711 | 2,963,280 | +0.07(+1.28%) |
Dec 11, 2009 | 5.552 | 5.665 | 5.516 | 5.639 | 2,239,523 | +0.14(+2.54%) |
Dec 10, 2009 | 5.441 | 5.533 | 5.408 | 5.499 | 4,062,495 | +0.09(+1.74%) |
Dec 09, 2009 | 5.415 | 5.475 | 5.340 | 5.405 | 3,204,354 | -0.02(-0.36%) |
Dec 08, 2009 | 5.531 | 5.531 | 5.369 | 5.425 | 4,382,274 | -0.14(-2.59%) |
Dec 07, 2009 | 5.610 | 5.680 | 5.535 | 5.569 | 1,986,745 | -0.04(-0.64%) |
Dec 04, 2009 | 5.591 | 5.738 | 5.461 | 5.605 | 3,400,153 | +0.13(+2.42%) |
Dec 03, 2009 | 5.444 | 5.603 | 5.434 | 5.473 | 5,940,777 | +0.03(+0.62%) |
Dec 02, 2009 | 5.408 | 5.538 | 5.374 | 5.439 | 3,424,545 | +0.05(+0.98%) |
Dec 01, 2009 | 5.266 | 5.444 | 5.232 | 5.386 | 4,897,968 | +0.20(+3.81%) |
Nov 30, 2009 | 5.177 | 5.230 | 5.044 | 5.189 | 6,436,485 | +0.01(+0.23%) |
Nov 27, 2009 | 5.015 | 5.251 | 5.008 | 5.177 | 2,465,877 | -0.07(-1.29%) |
Nov 25, 2009 | 5.162 | 5.261 | 5.054 | 5.244 | 2,999,812 | +0.13(+2.45%) |
Nov 24, 2009 | 5.179 | 5.184 | 4.982 | 5.119 | 2,949,524 | -0.06(-1.12%) |
Nov 23, 2009 | 5.136 | 5.316 | 5.071 | 5.177 | 3,485,578 | +0.15(+3.07%) |
Nov 20, 2009 | 5.001 | 5.143 | 4.914 | 5.023 | 3,935,271 | -0.00(-0.10%) |
Nov 19, 2009 | 5.210 | 5.215 | 4.962 | 5.027 | 2,881,174 | -0.23(-4.31%) |
Nov 18, 2009 | 5.198 | 5.307 | 5.128 | 5.254 | 3,428,964 | +0.07(+1.25%) |
Nov 17, 2009 | 5.112 | 5.198 | 5.075 | 5.189 | 3,417,933 | +0.03(+0.56%) |
Nov 16, 2009 | 5.001 | 5.201 | 5.001 | 5.160 | 2,820,203 | +0.23(+4.69%) |
Nov 13, 2009 | 4.907 | 4.984 | 4.815 | 4.929 | 4,689,007 | -0.06(-1.25%) |
Nov 12, 2009 | 5.119 | 5.179 | 4.958 | 4.991 | 3,027,519 | -0.13(-2.45%) |
Nov 11, 2009 | 5.160 | 5.220 | 5.042 | 5.116 | 4,243,782 | +0.04(+0.76%) |
Nov 10, 2009 | 5.027 | 5.169 | 4.953 | 5.078 | 2,960,265 | -0.00(-0.05%) |
Nov 09, 2009 | 5.085 | 5.177 | 5.042 | 5.080 | 3,245,471 | +0.07(+1.44%) |
Nov 06, 2009 | 4.931 | 5.056 | 4.832 | 5.008 | 7,061,847 | +0.31(+6.67%) |
Nov 05, 2009 | 4.678 | 4.830 | 4.645 | 4.695 | 5,777,727 | +0.07(+1.40%) |
Nov 04, 2009 | 4.825 | 4.825 | 4.616 | 4.630 | 5,125,693 | -0.14(-2.88%) |
Nov 03, 2009 | 4.575 | 4.856 | 4.539 | 4.767 | 4,839,544 | +0.13(+2.86%) |