Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.117 | 7.209 | 7.047 | 7.047 | 95,804 | -0.15(-2.04%) |
Jan 28, 2010 | 6.971 | 7.275 | 6.971 | 7.193 | 53,188 | +0.27(+3.84%) |
Jan 27, 2010 | 6.352 | 7.264 | 6.352 | 6.927 | 101,264 | +0.71(+11.44%) |
Jan 26, 2010 | 5.706 | 6.330 | 5.706 | 6.216 | 73,077 | +0.46(+7.92%) |
Jan 25, 2010 | 5.868 | 5.952 | 5.754 | 5.760 | 42,153 | -0.05(-0.84%) |
Jan 22, 2010 | 5.738 | 5.944 | 5.706 | 5.809 | 43,759 | +0.08(+1.42%) |
Jan 21, 2010 | 5.760 | 6.064 | 5.326 | 5.727 | 86,021 | +0.21(+3.84%) |
Jan 20, 2010 | 5.776 | 5.852 | 5.516 | 5.516 | 34,715 | -0.36(-6.19%) |
Jan 19, 2010 | 5.483 | 5.982 | 5.467 | 5.879 | 53,128 | +0.40(+7.23%) |
Jan 15, 2010 | 5.570 | 5.483 | 5.483 | 5.483 | 72,023 | -0.05(-0.88%) |
Jan 14, 2010 | 5.309 | 5.613 | 5.309 | 5.532 | 31,399 | +0.21(+3.87%) |
Jan 13, 2010 | 5.168 | 5.364 | 5.168 | 5.326 | 44,033 | +0.11(+2.19%) |
Jan 12, 2010 | 5.163 | 5.402 | 5.163 | 5.212 | 47,040 | -0.03(-0.62%) |
Jan 11, 2010 | 5.244 | 5.288 | 5.098 | 5.244 | 37,139 | +0.08(+1.47%) |
Jan 08, 2010 | 5.111 | 5.320 | 5.098 | 5.168 | 29,402 | +0.01(+0.21%) |
Jan 07, 2010 | 5.049 | 5.423 | 5.027 | 5.157 | 73,175 | +0.08(+1.60%) |
Jan 06, 2010 | 5.114 | 5.184 | 5.022 | 5.076 | 55,970 | -0.07(-1.27%) |
Jan 05, 2010 | 5.309 | 5.358 | 5.136 | 5.141 | 42,617 | -0.20(-3.66%) |
Jan 04, 2010 | 5.385 | 5.423 | 5.201 | 5.336 | 46,767 | +0.08(+1.55%) |
Dec 31, 2009 | 5.402 | 5.255 | 5.255 | 5.255 | 54,155 | -0.14(-2.52%) |
Dec 30, 2009 | 5.347 | 5.407 | 5.269 | 5.391 | 66,226 | +0.02(+0.30%) |
Dec 29, 2009 | 5.293 | 5.586 | 5.271 | 5.374 | 25,108 | +0.12(+2.27%) |
Dec 28, 2009 | 5.212 | 5.255 | 5.157 | 5.255 | 28,433 | +0.10(+2.00%) |
Dec 24, 2009 | 5.293 | 5.293 | 5.098 | 5.152 | 16,075 | -0.12(-2.27%) |
Dec 23, 2009 | 5.239 | 5.374 | 5.195 | 5.271 | 22,946 | +0.10(+2.00%) |
Dec 22, 2009 | 5.190 | 5.358 | 5.117 | 5.168 | 85,822 | -0.04(-0.83%) |
Dec 21, 2009 | 5.032 | 5.423 | 4.967 | 5.212 | 52,114 | +0.24(+4.92%) |
Dec 18, 2009 | 5.233 | 5.494 | 4.956 | 4.967 | 201,104 | -0.20(-3.79%) |
Dec 17, 2009 | 5.168 | 5.271 | 5.065 | 5.163 | 50,512 | -0.05(-0.94%) |
Dec 16, 2009 | 5.293 | 5.407 | 5.054 | 5.212 | 67,195 | +0.01(+0.10%) |
Dec 15, 2009 | 5.326 | 5.407 | 5.163 | 5.206 | 105,386 | -0.12(-2.34%) |
Dec 14, 2009 | 5.467 | 5.467 | 5.136 | 5.331 | 58,433 | -0.07(-1.21%) |
Dec 11, 2009 | 5.461 | 5.505 | 5.239 | 5.396 | 43,378 | -0.03(-0.60%) |
Dec 10, 2009 | 5.315 | 5.564 | 5.315 | 5.429 | 21,001 | -0.05(-0.99%) |
Dec 09, 2009 | 5.288 | 5.505 | 5.098 | 5.483 | 65,480 | +0.18(+3.48%) |
Dec 08, 2009 | 5.304 | 5.429 | 5.285 | 5.298 | 21,306 | -0.08(-1.51%) |
Dec 07, 2009 | 5.195 | 5.380 | 5.195 | 5.380 | 37,756 | +0.17(+3.23%) |
Dec 04, 2009 | 5.146 | 5.380 | 5.125 | 5.212 | 43,249 | +0.21(+4.12%) |
Dec 03, 2009 | 5.320 | 5.320 | 4.967 | 5.005 | 46,892 | -0.20(-3.86%) |
Dec 02, 2009 | 5.032 | 5.450 | 4.891 | 5.206 | 26,333 | +0.17(+3.45%) |
Dec 01, 2009 | 4.989 | 5.298 | 4.891 | 5.032 | 46,797 | +0.12(+2.54%) |
Nov 30, 2009 | 5.011 | 5.136 | 4.804 | 4.908 | 60,345 | -0.10(-2.06%) |
Nov 27, 2009 | 5.000 | 5.423 | 5.000 | 5.011 | 36,958 | -0.26(-4.94%) |
Nov 25, 2009 | 5.429 | 5.521 | 5.201 | 5.271 | 12,927 | -0.13(-2.41%) |
Nov 24, 2009 | 5.423 | 5.570 | 5.098 | 5.402 | 50,569 | -0.03(-0.60%) |
Nov 23, 2009 | 5.239 | 5.841 | 5.239 | 5.434 | 42,766 | +0.32(+6.26%) |
Nov 20, 2009 | 5.239 | 5.385 | 4.929 | 5.114 | 51,980 | -0.21(-3.88%) |
Nov 19, 2009 | 5.532 | 5.548 | 5.117 | 5.320 | 55,830 | -0.27(-4.85%) |
Nov 18, 2009 | 5.309 | 5.640 | 5.293 | 5.592 | 33,814 | +0.18(+3.41%) |
Nov 17, 2009 | 5.141 | 5.429 | 5.000 | 5.407 | 66,554 | +0.24(+4.62%) |
Nov 16, 2009 | 4.902 | 5.222 | 4.902 | 5.168 | 78,205 | +0.31(+6.49%) |
Nov 13, 2009 | 4.855 | 5.203 | 4.761 | 4.853 | 53,389 | -0.03(-0.56%) |
Nov 12, 2009 | 5.005 | 5.206 | 4.826 | 4.880 | 120,837 | -0.16(-3.12%) |
Nov 11, 2009 | 5.092 | 5.119 | 4.886 | 5.038 | 30,487 | +0.05(+0.98%) |
Nov 10, 2009 | 5.157 | 5.212 | 4.804 | 4.989 | 37,327 | -0.16(-3.16%) |
Nov 09, 2009 | 5.184 | 5.298 | 5.065 | 5.152 | 49,519 | +0.02(+0.32%) |
Nov 06, 2009 | 5.195 | 5.423 | 5.016 | 5.136 | 65,195 | -0.07(-1.36%) |
Nov 05, 2009 | 4.761 | 5.429 | 4.761 | 5.206 | 77,266 | +0.58(+12.43%) |
Nov 04, 2009 | 5.326 | 5.619 | 4.620 | 4.631 | 104,931 | -0.63(-11.97%) |
Nov 03, 2009 | 5.510 | 5.591 | 5.212 | 5.260 | 57,186 | -0.25(-4.53%) |