Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.100 | 6.240 | 5.984 | 6.000 | 300,120 | -0.09(-1.48%) |
Jan 28, 2010 | 6.270 | 6.320 | 5.920 | 6.090 | 232,002 | -0.15(-2.40%) |
Jan 27, 2010 | 6.170 | 6.330 | 6.030 | 6.240 | 215,755 | +0.06(+0.97%) |
Jan 26, 2010 | 6.410 | 6.520 | 6.180 | 6.180 | 187,801 | -0.27(-4.19%) |
Jan 25, 2010 | 6.470 | 6.510 | 6.360 | 6.450 | 112,734 | +0.07(+1.10%) |
Jan 22, 2010 | 6.570 | 6.750 | 6.320 | 6.380 | 352,106 | -0.22(-3.33%) |
Jan 21, 2010 | 6.840 | 6.950 | 6.600 | 6.600 | 265,931 | -0.24(-3.51%) |
Jan 20, 2010 | 6.900 | 6.950 | 6.800 | 6.840 | 280,486 | -0.01(-0.15%) |
Jan 19, 2010 | 6.640 | 6.850 | 6.600 | 6.850 | 278,661 | +0.19(+2.85%) |
Jan 15, 2010 | 6.810 | 6.660 | 6.660 | 6.660 | 244,000 | -0.13(-1.91%) |
Jan 14, 2010 | 6.640 | 6.830 | 6.530 | 6.790 | 182,364 | +0.14(+2.11%) |
Jan 13, 2010 | 6.710 | 6.800 | 6.500 | 6.650 | 225,030 | +0.00(+0.00%) |
Jan 12, 2010 | 6.720 | 6.760 | 6.470 | 6.650 | 362,378 | -0.15(-2.21%) |
Jan 11, 2010 | 6.970 | 7.000 | 6.750 | 6.800 | 224,987 | -0.14(-2.02%) |
Jan 08, 2010 | 6.900 | 6.980 | 6.650 | 6.940 | 211,491 | +0.03(+0.43%) |
Jan 07, 2010 | 7.000 | 7.040 | 6.670 | 6.910 | 412,356 | -0.05(-0.72%) |
Jan 06, 2010 | 6.460 | 6.960 | 6.450 | 6.960 | 697,669 | +0.51(+7.91%) |
Jan 05, 2010 | 5.960 | 6.690 | 5.850 | 6.450 | 722,477 | +0.47(+7.86%) |
Jan 04, 2010 | 5.700 | 5.990 | 5.330 | 5.980 | 393,138 | +0.35(+6.22%) |
Dec 31, 2009 | 5.920 | 5.630 | 5.630 | 5.630 | 239,000 | -0.31(-5.22%) |
Dec 30, 2009 | 5.510 | 5.970 | 5.510 | 5.940 | 392,946 | +0.38(+6.83%) |
Dec 29, 2009 | 5.480 | 5.590 | 5.400 | 5.560 | 176,917 | +0.11(+2.02%) |
Dec 28, 2009 | 5.340 | 5.480 | 5.330 | 5.450 | 145,233 | +0.15(+2.83%) |
Dec 24, 2009 | 5.330 | 5.350 | 5.270 | 5.300 | 42,839 | -0.02(-0.38%) |
Dec 23, 2009 | 5.130 | 5.360 | 5.080 | 5.320 | 347,689 | +0.21(+4.11%) |
Dec 22, 2009 | 5.180 | 5.180 | 5.060 | 5.110 | 184,688 | -0.07(-1.35%) |
Dec 21, 2009 | 5.120 | 5.240 | 5.060 | 5.180 | 157,240 | +0.08(+1.57%) |
Dec 18, 2009 | 5.120 | 5.175 | 5.010 | 5.100 | 665,077 | +0.02(+0.39%) |
Dec 17, 2009 | 5.130 | 5.220 | 5.030 | 5.080 | 249,674 | -0.07(-1.36%) |
Dec 16, 2009 | 5.270 | 5.330 | 5.150 | 5.150 | 278,536 | -0.06(-1.15%) |
Dec 15, 2009 | 5.250 | 5.300 | 5.180 | 5.210 | 418,753 | -0.05(-0.95%) |
Dec 14, 2009 | 5.340 | 5.450 | 5.070 | 5.260 | 1,071,794 | +0.22(+4.37%) |
Dec 11, 2009 | 5.050 | 5.060 | 5.010 | 5.040 | 234,048 | +0.04(+0.80%) |
Dec 10, 2009 | 5.100 | 5.120 | 5.000 | 5.000 | 388,531 | -0.07(-1.38%) |
Dec 09, 2009 | 5.130 | 5.130 | 5.030 | 5.070 | 135,316 | -0.03(-0.59%) |
Dec 08, 2009 | 5.100 | 5.140 | 5.045 | 5.100 | 207,769 | -0.03(-0.58%) |
Dec 07, 2009 | 5.200 | 5.240 | 5.040 | 5.130 | 132,915 | -0.09(-1.72%) |
Dec 04, 2009 | 5.200 | 5.240 | 5.110 | 5.220 | 182,828 | +0.11(+2.15%) |
Dec 03, 2009 | 5.170 | 5.170 | 5.100 | 5.110 | 231,610 | -0.02(-0.39%) |
Dec 02, 2009 | 5.200 | 5.275 | 5.090 | 5.130 | 159,058 | -0.09(-1.72%) |
Dec 01, 2009 | 5.250 | 5.250 | 5.110 | 5.220 | 214,490 | +0.04(+0.77%) |
Nov 30, 2009 | 5.090 | 5.220 | 5.010 | 5.180 | 373,978 | +0.03(+0.58%) |
Nov 27, 2009 | 5.060 | 5.240 | 5.060 | 5.150 | 127,953 | -0.10(-1.90%) |
Nov 25, 2009 | 5.220 | 5.290 | 5.210 | 5.250 | 104,572 | +0.00(+0.00%) |
Nov 24, 2009 | 5.250 | 5.250 | 5.180 | 5.250 | 85,061 | +0.00(+0.00%) |
Nov 23, 2009 | 5.220 | 5.320 | 5.170 | 5.250 | 194,446 | +0.10(+1.94%) |
Nov 20, 2009 | 5.210 | 5.310 | 5.050 | 5.150 | 283,681 | -0.08(-1.53%) |
Nov 19, 2009 | 5.200 | 5.370 | 5.190 | 5.230 | 285,860 | -0.02(-0.38%) |
Nov 18, 2009 | 5.250 | 5.330 | 5.210 | 5.250 | 222,071 | -0.02(-0.38%) |
Nov 17, 2009 | 5.320 | 5.320 | 5.160 | 5.270 | 150,323 | -0.06(-1.13%) |
Nov 16, 2009 | 5.300 | 5.390 | 5.300 | 5.330 | 192,600 | +0.05(+0.95%) |
Nov 13, 2009 | 5.220 | 5.290 | 5.160 | 5.280 | 171,626 | +0.03(+0.57%) |
Nov 12, 2009 | 5.350 | 5.480 | 5.250 | 5.250 | 255,445 | -0.10(-1.87%) |
Nov 11, 2009 | 5.470 | 5.470 | 5.270 | 5.350 | 240,219 | +0.10(+1.90%) |
Nov 10, 2009 | 5.280 | 5.310 | 5.000 | 5.250 | 431,013 | -0.07(-1.32%) |
Nov 09, 2009 | 5.200 | 5.350 | 5.200 | 5.320 | 253,120 | +0.15(+2.90%) |
Nov 06, 2009 | 5.110 | 5.240 | 5.000 | 5.170 | 225,761 | +0.03(+0.58%) |
Nov 05, 2009 | 5.120 | 5.140 | 5.000 | 5.140 | 245,960 | +0.14(+2.80%) |
Nov 04, 2009 | 5.110 | 5.150 | 4.970 | 5.000 | 264,190 | -0.08(-1.57%) |
Nov 03, 2009 | 5.030 | 5.130 | 4.920 | 5.080 | 354,506 | -0.01(-0.20%) |