Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.340 | 5.510 | 5.290 | 5.380 | 62,863 | +0.08(+1.51%) |
Jan 28, 2010 | 5.610 | 5.620 | 5.230 | 5.300 | 140,200 | -0.28(-5.02%) |
Jan 27, 2010 | 5.630 | 5.740 | 5.460 | 5.580 | 115,940 | -0.10(-1.76%) |
Jan 26, 2010 | 5.750 | 5.840 | 5.630 | 5.680 | 68,746 | -0.08(-1.39%) |
Jan 25, 2010 | 5.780 | 5.930 | 5.730 | 5.760 | 75,055 | +0.02(+0.35%) |
Jan 22, 2010 | 5.860 | 6.000 | 5.700 | 5.740 | 79,684 | -0.11(-1.88%) |
Jan 21, 2010 | 5.950 | 5.960 | 5.720 | 5.850 | 88,175 | -0.11(-1.85%) |
Jan 20, 2010 | 5.980 | 5.980 | 5.800 | 5.960 | 83,197 | -0.05(-0.83%) |
Jan 19, 2010 | 5.890 | 6.030 | 5.780 | 6.010 | 117,174 | +0.18(+3.09%) |
Jan 15, 2010 | 6.040 | 5.830 | 5.830 | 5.830 | 140,600 | -0.14(-2.35%) |
Jan 14, 2010 | 5.900 | 6.020 | 5.740 | 5.970 | 94,882 | +0.09(+1.53%) |
Jan 13, 2010 | 5.770 | 5.940 | 5.638 | 5.880 | 104,868 | +0.14(+2.44%) |
Jan 12, 2010 | 5.720 | 5.870 | 5.610 | 5.740 | 52,479 | -0.01(-0.17%) |
Jan 11, 2010 | 5.720 | 5.860 | 5.650 | 5.750 | 56,443 | +0.07(+1.23%) |
Jan 08, 2010 | 5.690 | 5.825 | 5.590 | 5.680 | 89,513 | -0.05(-0.87%) |
Jan 07, 2010 | 5.700 | 5.770 | 5.580 | 5.730 | 62,525 | +0.01(+0.17%) |
Jan 06, 2010 | 5.800 | 5.840 | 5.600 | 5.720 | 95,856 | -0.07(-1.21%) |
Jan 05, 2010 | 5.840 | 5.920 | 5.700 | 5.790 | 118,021 | -0.04(-0.69%) |
Jan 04, 2010 | 5.680 | 5.840 | 5.590 | 5.830 | 83,751 | +0.25(+4.48%) |
Dec 31, 2009 | 5.680 | 5.580 | 5.580 | 5.580 | 47,800 | -0.11(-1.93%) |
Dec 30, 2009 | 5.660 | 5.700 | 5.530 | 5.690 | 68,335 | -0.01(-0.18%) |
Dec 29, 2009 | 5.560 | 5.710 | 5.450 | 5.700 | 60,782 | +0.17(+3.07%) |
Dec 28, 2009 | 5.700 | 5.710 | 5.460 | 5.530 | 78,318 | -0.16(-2.81%) |
Dec 24, 2009 | 5.680 | 5.750 | 5.590 | 5.690 | 12,990 | +0.02(+0.35%) |
Dec 23, 2009 | 5.610 | 5.730 | 5.470 | 5.670 | 44,933 | +0.09(+1.61%) |
Dec 22, 2009 | 5.590 | 5.650 | 5.470 | 5.580 | 82,391 | +0.01(+0.18%) |
Dec 21, 2009 | 5.450 | 5.640 | 5.320 | 5.570 | 124,290 | +0.14(+2.58%) |
Dec 18, 2009 | 5.430 | 5.550 | 5.200 | 5.430 | 462,855 | +0.07(+1.31%) |
Dec 17, 2009 | 5.510 | 5.620 | 5.210 | 5.360 | 96,225 | -0.19(-3.42%) |
Dec 16, 2009 | 5.450 | 5.620 | 5.340 | 5.550 | 140,542 | +0.18(+3.35%) |
Dec 15, 2009 | 5.480 | 5.670 | 5.370 | 5.370 | 182,613 | -0.13(-2.36%) |
Dec 14, 2009 | 5.430 | 5.590 | 5.420 | 5.500 | 50,853 | +0.15(+2.80%) |
Dec 11, 2009 | 5.220 | 5.570 | 5.220 | 5.350 | 79,244 | +0.18(+3.48%) |
Dec 10, 2009 | 5.630 | 5.660 | 5.100 | 5.170 | 168,754 | -0.44(-7.84%) |
Dec 09, 2009 | 5.330 | 5.720 | 5.210 | 5.610 | 129,425 | +0.27(+5.06%) |
Dec 08, 2009 | 5.150 | 5.350 | 5.090 | 5.340 | 99,538 | +0.15(+2.89%) |
Dec 07, 2009 | 5.470 | 5.500 | 5.130 | 5.190 | 122,345 | -0.29(-5.29%) |
Dec 04, 2009 | 5.320 | 5.710 | 5.320 | 5.480 | 110,989 | +0.26(+4.98%) |
Dec 03, 2009 | 5.340 | 5.530 | 5.200 | 5.220 | 109,653 | -0.11(-2.06%) |
Dec 02, 2009 | 5.280 | 5.450 | 5.240 | 5.330 | 95,893 | +0.04(+0.76%) |
Dec 01, 2009 | 5.380 | 5.440 | 5.150 | 5.290 | 126,892 | +0.00(+0.00%) |
Nov 30, 2009 | 5.750 | 5.750 | 5.230 | 5.290 | 173,566 | -0.41(-7.19%) |
Nov 27, 2009 | 5.420 | 5.750 | 5.290 | 5.700 | 117,709 | +0.06(+1.06%) |
Nov 25, 2009 | 5.830 | 6.000 | 5.630 | 5.640 | 104,236 | -0.17(-2.93%) |
Nov 24, 2009 | 6.000 | 6.060 | 5.714 | 5.810 | 122,404 | -0.18(-3.01%) |
Nov 23, 2009 | 5.990 | 6.240 | 5.870 | 5.990 | 162,726 | +0.13(+2.22%) |
Nov 20, 2009 | 5.810 | 5.960 | 5.700 | 5.860 | 81,055 | +0.01(+0.17%) |
Nov 19, 2009 | 6.120 | 6.150 | 5.580 | 5.850 | 123,116 | -0.32(-5.19%) |
Nov 18, 2009 | 6.230 | 6.260 | 6.070 | 6.170 | 46,107 | -0.07(-1.12%) |
Nov 17, 2009 | 6.210 | 6.250 | 6.070 | 6.240 | 84,726 | -0.01(-0.16%) |
Nov 16, 2009 | 6.240 | 6.270 | 6.050 | 6.250 | 100,209 | +0.10(+1.63%) |
Nov 13, 2009 | 6.220 | 6.250 | 6.000 | 6.150 | 64,330 | -0.01(-0.16%) |
Nov 12, 2009 | 6.220 | 6.370 | 6.140 | 6.160 | 212,025 | -0.09(-1.44%) |
Nov 11, 2009 | 6.320 | 6.420 | 6.230 | 6.250 | 66,155 | +0.05(+0.81%) |
Nov 10, 2009 | 6.400 | 6.430 | 6.040 | 6.200 | 76,329 | -0.24(-3.73%) |
Nov 09, 2009 | 6.380 | 6.530 | 6.380 | 6.440 | 61,291 | +0.17(+2.71%) |
Nov 06, 2009 | 6.670 | 6.700 | 6.090 | 6.270 | 110,603 | -0.46(-6.84%) |
Nov 05, 2009 | 6.240 | 6.730 | 6.230 | 6.730 | 101,920 | +0.60(+9.79%) |
Nov 04, 2009 | 6.250 | 6.450 | 6.010 | 6.130 | 279,693 | -0.09(-1.45%) |
Nov 03, 2009 | 6.120 | 6.380 | 6.000 | 6.220 | 104,711 | +0.04(+0.65%) |