Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.760 | 6.766 | 6.674 | 6.714 | 96,950 | +0.01(+0.20%) |
Jan 28, 2010 | 6.674 | 6.799 | 6.674 | 6.701 | 31,009 | +0.07(+1.09%) |
Jan 27, 2010 | 6.785 | 6.854 | 6.628 | 6.628 | 65,929 | -0.19(-2.78%) |
Jan 26, 2010 | 6.681 | 6.975 | 6.530 | 6.818 | 189,987 | +0.14(+2.15%) |
Jan 25, 2010 | 6.530 | 6.857 | 6.446 | 6.674 | 50,726 | +0.20(+3.02%) |
Jan 22, 2010 | 6.387 | 6.530 | 6.361 | 6.478 | 146,232 | +0.09(+1.43%) |
Jan 21, 2010 | 6.449 | 6.449 | 6.374 | 6.387 | 52,034 | -0.01(-0.10%) |
Jan 20, 2010 | 6.263 | 6.439 | 6.263 | 6.393 | 42,030 | +0.05(+0.82%) |
Jan 19, 2010 | 5.877 | 6.348 | 5.877 | 6.341 | 29,889 | +0.46(+7.77%) |
Jan 15, 2010 | 5.904 | 5.884 | 5.884 | 5.884 | 63,241 | +0.03(+0.45%) |
Jan 14, 2010 | 5.760 | 5.904 | 5.695 | 5.858 | 20,497 | +0.09(+1.59%) |
Jan 13, 2010 | 5.688 | 6.034 | 5.662 | 5.766 | 109,319 | +0.10(+1.73%) |
Jan 12, 2010 | 5.551 | 5.812 | 5.518 | 5.668 | 49,948 | +0.12(+2.24%) |
Jan 11, 2010 | 5.172 | 5.597 | 5.172 | 5.544 | 63,309 | +0.39(+7.60%) |
Jan 08, 2010 | 4.878 | 5.316 | 4.878 | 5.153 | 37,404 | +0.24(+4.78%) |
Jan 07, 2010 | 4.722 | 4.950 | 4.722 | 4.917 | 36,269 | +0.20(+4.29%) |
Jan 06, 2010 | 4.885 | 5.009 | 4.689 | 4.715 | 67,962 | -0.16(-3.22%) |
Jan 05, 2010 | 5.002 | 5.153 | 4.872 | 4.872 | 28,028 | -0.13(-2.61%) |
Jan 04, 2010 | 5.028 | 5.158 | 4.937 | 5.002 | 28,305 | +0.02(+0.39%) |
Dec 31, 2009 | 4.898 | 4.983 | 4.983 | 4.983 | 34,300 | +0.09(+1.87%) |
Dec 30, 2009 | 4.865 | 4.989 | 4.767 | 4.891 | 29,434 | -0.01(-0.13%) |
Dec 29, 2009 | 4.767 | 5.055 | 4.767 | 4.898 | 39,164 | +0.12(+2.60%) |
Dec 28, 2009 | 4.872 | 5.035 | 4.754 | 4.774 | 54,607 | -0.07(-1.35%) |
Dec 24, 2009 | 4.996 | 5.205 | 4.833 | 4.839 | 21,361 | -0.11(-2.24%) |
Dec 23, 2009 | 4.846 | 5.375 | 4.846 | 4.950 | 43,330 | +0.15(+3.13%) |
Dec 22, 2009 | 4.767 | 4.963 | 4.767 | 4.800 | 38,882 | -0.03(-0.54%) |
Dec 21, 2009 | 4.813 | 4.996 | 4.774 | 4.826 | 67,056 | +0.06(+1.23%) |
Dec 18, 2009 | 4.917 | 5.042 | 4.767 | 4.767 | 126,255 | -0.12(-2.54%) |
Dec 17, 2009 | 4.865 | 4.983 | 4.865 | 4.891 | 44,757 | +0.01(+0.13%) |
Dec 16, 2009 | 4.970 | 5.126 | 4.878 | 4.885 | 52,299 | -0.05(-1.06%) |
Dec 15, 2009 | 4.996 | 5.048 | 4.937 | 4.937 | 51,438 | -0.11(-2.20%) |
Dec 14, 2009 | 5.015 | 5.061 | 4.931 | 5.048 | 39,275 | +0.02(+0.39%) |
Dec 11, 2009 | 5.055 | 5.153 | 4.996 | 5.028 | 24,774 | +0.01(+0.26%) |
Dec 10, 2009 | 5.028 | 5.142 | 4.937 | 5.015 | 39,147 | -0.01(-0.26%) |
Dec 09, 2009 | 5.015 | 5.087 | 5.002 | 5.028 | 27,313 | +0.03(+0.52%) |
Dec 08, 2009 | 5.028 | 5.126 | 4.983 | 5.002 | 25,739 | -0.05(-1.03%) |
Dec 07, 2009 | 5.055 | 5.087 | 4.996 | 5.055 | 26,067 | -0.02(-0.39%) |
Dec 04, 2009 | 5.113 | 5.185 | 4.996 | 5.074 | 66,702 | +0.07(+1.44%) |
Dec 03, 2009 | 4.950 | 5.074 | 4.911 | 5.002 | 53,881 | +0.06(+1.19%) |
Dec 02, 2009 | 4.924 | 5.015 | 4.806 | 4.944 | 54,080 | +0.02(+0.40%) |
Dec 01, 2009 | 4.924 | 5.068 | 4.859 | 4.924 | 26,595 | +0.07(+1.34%) |
Nov 30, 2009 | 4.780 | 4.963 | 4.767 | 4.859 | 26,524 | +0.09(+1.92%) |
Nov 27, 2009 | 4.682 | 4.996 | 4.571 | 4.767 | 30,861 | -0.08(-1.75%) |
Nov 25, 2009 | 4.865 | 5.100 | 4.793 | 4.852 | 21,041 | +0.00(+0.00%) |
Nov 24, 2009 | 4.813 | 4.996 | 4.741 | 4.852 | 22,799 | +0.06(+1.23%) |
Nov 23, 2009 | 4.898 | 4.898 | 4.761 | 4.793 | 16,818 | -0.01(-0.27%) |
Nov 20, 2009 | 4.833 | 4.898 | 4.604 | 4.806 | 74,065 | -0.07(-1.34%) |
Nov 19, 2009 | 5.068 | 5.185 | 4.872 | 4.872 | 56,476 | -0.16(-3.24%) |
Nov 18, 2009 | 5.074 | 5.120 | 5.035 | 5.035 | 15,616 | -0.13(-2.53%) |
Nov 17, 2009 | 5.139 | 5.172 | 5.068 | 5.166 | 9,245 | +0.01(+0.25%) |
Nov 16, 2009 | 5.048 | 5.290 | 5.002 | 5.153 | 49,818 | +0.18(+3.54%) |
Nov 13, 2009 | 4.957 | 5.074 | 4.904 | 4.976 | 53,115 | +0.08(+1.60%) |
Nov 12, 2009 | 4.937 | 5.322 | 4.898 | 4.898 | 58,047 | -0.04(-0.79%) |
Nov 11, 2009 | 5.198 | 5.283 | 4.931 | 4.937 | 28,933 | -0.21(-4.06%) |
Nov 10, 2009 | 5.009 | 5.388 | 4.833 | 5.146 | 85,854 | +0.14(+2.74%) |
Nov 09, 2009 | 4.944 | 5.028 | 4.849 | 5.009 | 28,608 | +0.11(+2.27%) |
Nov 06, 2009 | 5.087 | 5.111 | 4.819 | 4.898 | 39,213 | -0.25(-4.82%) |
Nov 05, 2009 | 5.100 | 5.335 | 5.068 | 5.146 | 48,356 | +0.04(+0.77%) |
Nov 04, 2009 | 5.420 | 5.551 | 5.107 | 5.107 | 33,717 | -0.26(-4.87%) |
Nov 03, 2009 | 5.786 | 5.786 | 5.322 | 5.368 | 64,293 | -0.44(-7.64%) |