Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.657 | 5.719 | 5.657 | 5.700 | 141,523 | +0.02(+0.33%) |
Jan 28, 2010 | 5.685 | 5.690 | 5.674 | 5.681 | 94,414 | -0.00(-0.08%) |
Jan 27, 2010 | 5.671 | 5.685 | 5.652 | 5.685 | 73,620 | +0.02(+0.42%) |
Jan 26, 2010 | 5.624 | 5.662 | 5.619 | 5.662 | 192,196 | +0.02(+0.37%) |
Jan 25, 2010 | 5.643 | 5.643 | 5.619 | 5.641 | 200,518 | +0.00(+0.05%) |
Jan 22, 2010 | 5.638 | 5.643 | 5.624 | 5.638 | 114,472 | +0.00(+0.08%) |
Jan 21, 2010 | 5.662 | 5.676 | 5.628 | 5.633 | 138,931 | -0.02(-0.34%) |
Jan 20, 2010 | 5.666 | 5.677 | 5.643 | 5.652 | 165,887 | -0.03(-0.58%) |
Jan 19, 2010 | 5.671 | 5.704 | 5.657 | 5.685 | 107,428 | +0.00(+0.00%) |
Jan 15, 2010 | 5.657 | 5.685 | 5.685 | 5.685 | 131,596 | +0.04(+0.76%) |
Jan 14, 2010 | 5.633 | 5.643 | 5.614 | 5.643 | 144,990 | +0.01(+0.25%) |
Jan 13, 2010 | 5.624 | 5.652 | 5.624 | 5.628 | 53,560 | -0.01(-0.21%) |
Jan 12, 2010 | 5.631 | 5.659 | 5.617 | 5.640 | 104,961 | -0.01(-0.17%) |
Jan 11, 2010 | 5.626 | 5.678 | 5.607 | 5.650 | 157,468 | +0.02(+0.34%) |
Jan 08, 2010 | 5.603 | 5.654 | 5.598 | 5.631 | 150,965 | +0.03(+0.51%) |
Jan 07, 2010 | 5.612 | 5.626 | 5.600 | 5.603 | 144,289 | -0.02(-0.33%) |
Jan 06, 2010 | 5.593 | 5.636 | 5.593 | 5.621 | 98,668 | +0.01(+0.16%) |
Jan 05, 2010 | 5.560 | 5.612 | 5.560 | 5.612 | 92,774 | +0.03(+0.51%) |
Jan 04, 2010 | 5.541 | 5.593 | 5.541 | 5.584 | 113,480 | +0.01(+0.25%) |
Dec 31, 2009 | 5.560 | 5.570 | 5.570 | 5.570 | 186,231 | -0.00(-0.08%) |
Dec 30, 2009 | 5.574 | 5.621 | 5.555 | 5.574 | 137,535 | -0.01(-0.25%) |
Dec 29, 2009 | 5.570 | 5.612 | 5.570 | 5.588 | 100,278 | +0.00(+0.00%) |
Dec 28, 2009 | 5.560 | 5.603 | 5.560 | 5.588 | 172,622 | +0.01(+0.17%) |
Dec 24, 2009 | 5.579 | 5.621 | 5.579 | 5.579 | 41,578 | -0.05(-0.84%) |
Dec 23, 2009 | 5.607 | 5.631 | 5.593 | 5.626 | 122,240 | +0.03(+0.51%) |
Dec 22, 2009 | 5.584 | 5.617 | 5.579 | 5.598 | 98,350 | +0.01(+0.25%) |
Dec 21, 2009 | 5.536 | 5.584 | 5.536 | 5.584 | 204,068 | +0.01(+0.25%) |
Dec 18, 2009 | 5.513 | 5.570 | 5.513 | 5.570 | 160,559 | +0.05(+0.86%) |
Dec 17, 2009 | 5.532 | 5.560 | 5.494 | 5.522 | 145,840 | -0.04(-0.68%) |
Dec 16, 2009 | 5.574 | 5.593 | 5.555 | 5.560 | 235,776 | -0.03(-0.51%) |
Dec 15, 2009 | 5.579 | 5.588 | 5.536 | 5.588 | 141,184 | -0.01(-0.17%) |
Dec 14, 2009 | 5.579 | 5.598 | 5.560 | 5.598 | 202,625 | +0.03(+0.51%) |
Dec 11, 2009 | 5.532 | 5.588 | 5.532 | 5.570 | 147,686 | -0.00(-0.08%) |
Dec 10, 2009 | 5.546 | 5.584 | 5.541 | 5.574 | 162,955 | +0.04(+0.68%) |
Dec 09, 2009 | 5.546 | 5.565 | 5.522 | 5.536 | 136,084 | -0.02(-0.42%) |
Dec 08, 2009 | 5.513 | 5.565 | 5.513 | 5.560 | 77,515 | +0.03(+0.51%) |
Dec 07, 2009 | 5.522 | 5.560 | 5.508 | 5.532 | 202,614 | +0.00(+0.09%) |
Dec 04, 2009 | 5.551 | 5.551 | 5.522 | 5.527 | 148,957 | -0.02(-0.43%) |
Dec 03, 2009 | 5.518 | 5.551 | 5.513 | 5.551 | 145,109 | +0.03(+0.60%) |
Dec 02, 2009 | 5.513 | 5.532 | 5.499 | 5.518 | 173,616 | +0.00(+0.00%) |
Dec 01, 2009 | 5.494 | 5.537 | 5.494 | 5.518 | 108,819 | +0.00(+0.00%) |
Nov 30, 2009 | 5.513 | 5.532 | 5.499 | 5.518 | 118,713 | -0.00(-0.09%) |
Nov 27, 2009 | 5.475 | 5.532 | 5.475 | 5.522 | 64,672 | +0.01(+0.26%) |
Nov 25, 2009 | 5.513 | 5.527 | 5.503 | 5.508 | 53,494 | -0.00(-0.09%) |
Nov 24, 2009 | 5.489 | 5.513 | 5.489 | 5.513 | 39,294 | +0.01(+0.17%) |
Nov 23, 2009 | 5.489 | 5.513 | 5.467 | 5.503 | 118,707 | +0.03(+0.52%) |
Nov 20, 2009 | 5.456 | 5.482 | 5.442 | 5.475 | 80,056 | +0.00(+0.09%) |
Nov 19, 2009 | 5.461 | 5.480 | 5.433 | 5.470 | 155,368 | +0.03(+0.52%) |
Nov 18, 2009 | 5.442 | 5.489 | 5.428 | 5.442 | 231,678 | -0.03(-0.52%) |
Nov 17, 2009 | 5.442 | 5.485 | 5.442 | 5.470 | 193,928 | +0.00(+0.09%) |
Nov 16, 2009 | 5.452 | 5.479 | 5.428 | 5.466 | 131,116 | +0.02(+0.43%) |
Nov 13, 2009 | 5.465 | 5.480 | 5.428 | 5.442 | 145,991 | -0.01(-0.17%) |
Nov 12, 2009 | 5.466 | 5.489 | 5.447 | 5.452 | 197,958 | -0.02(-0.35%) |
Nov 11, 2009 | 5.485 | 5.508 | 5.470 | 5.470 | 82,481 | -0.01(-0.17%) |
Nov 10, 2009 | 5.503 | 5.532 | 5.475 | 5.480 | 154,915 | -0.07(-1.28%) |
Nov 09, 2009 | 5.532 | 5.565 | 5.527 | 5.551 | 97,581 | +0.01(+0.17%) |
Nov 06, 2009 | 5.532 | 5.551 | 5.513 | 5.541 | 85,015 | -0.01(-0.25%) |
Nov 05, 2009 | 5.527 | 5.574 | 5.527 | 5.555 | 75,962 | +0.00(+0.09%) |
Nov 04, 2009 | 5.555 | 5.555 | 5.518 | 5.551 | 144,906 | -0.02(-0.34%) |
Nov 03, 2009 | 5.555 | 5.574 | 5.536 | 5.570 | 103,749 | +0.01(+0.25%) |