Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.119 | 6.162 | 6.025 | 6.042 | 484,438 | -0.04(-0.63%) |
Jan 28, 2010 | 6.234 | 6.234 | 6.017 | 6.081 | 303,997 | -0.09(-1.38%) |
Jan 27, 2010 | 6.179 | 6.209 | 6.110 | 6.166 | 365,269 | +0.04(+0.63%) |
Jan 26, 2010 | 6.216 | 6.288 | 6.123 | 6.128 | 365,790 | -0.08(-1.36%) |
Jan 25, 2010 | 6.339 | 6.347 | 6.208 | 6.212 | 375,430 | -0.06(-0.94%) |
Jan 22, 2010 | 6.309 | 6.334 | 6.250 | 6.271 | 395,643 | +0.00(+0.00%) |
Jan 21, 2010 | 6.356 | 6.356 | 6.233 | 6.271 | 740,359 | -0.05(-0.80%) |
Jan 20, 2010 | 6.339 | 6.343 | 6.267 | 6.322 | 1,468,563 | +0.02(+0.27%) |
Jan 19, 2010 | 6.318 | 6.372 | 6.263 | 6.305 | 1,313,433 | +0.08(+1.36%) |
Jan 15, 2010 | 6.377 | 6.220 | 6.220 | 6.220 | 1,465,075 | +0.04(+0.61%) |
Jan 14, 2010 | 5.870 | 6.237 | 5.870 | 6.182 | 2,137,103 | +0.30(+5.02%) |
Jan 13, 2010 | 5.853 | 5.925 | 5.802 | 5.887 | 185,082 | +0.07(+1.16%) |
Jan 12, 2010 | 5.904 | 5.912 | 5.773 | 5.819 | 170,424 | -0.08(-1.36%) |
Jan 11, 2010 | 5.954 | 5.984 | 5.874 | 5.900 | 149,420 | -0.04(-0.64%) |
Jan 08, 2010 | 5.938 | 5.988 | 5.908 | 5.938 | 598,985 | -0.01(-0.14%) |
Jan 07, 2010 | 5.883 | 5.963 | 5.849 | 5.946 | 113,919 | +0.07(+1.22%) |
Jan 06, 2010 | 5.908 | 5.933 | 5.853 | 5.874 | 181,496 | +0.00(+0.00%) |
Jan 05, 2010 | 5.992 | 5.992 | 5.836 | 5.874 | 253,429 | -0.08(-1.35%) |
Jan 04, 2010 | 5.933 | 5.984 | 5.908 | 5.954 | 374,729 | +0.08(+1.44%) |
Dec 31, 2009 | 5.925 | 5.870 | 5.870 | 5.870 | 200,095 | -0.05(-0.86%) |
Dec 30, 2009 | 5.887 | 5.921 | 5.807 | 5.921 | 199,379 | +0.03(+0.57%) |
Dec 29, 2009 | 5.912 | 5.921 | 5.874 | 5.887 | 137,684 | -0.03(-0.57%) |
Dec 28, 2009 | 5.895 | 5.925 | 5.887 | 5.921 | 232,546 | +0.03(+0.50%) |
Dec 24, 2009 | 5.900 | 5.942 | 5.870 | 5.891 | 101,759 | +0.00(+0.07%) |
Dec 23, 2009 | 5.878 | 5.912 | 5.840 | 5.887 | 264,412 | +0.06(+1.09%) |
Dec 22, 2009 | 5.887 | 5.921 | 5.824 | 5.824 | 296,266 | -0.03(-0.58%) |
Dec 21, 2009 | 5.925 | 5.925 | 5.836 | 5.857 | 169,339 | -0.03(-0.43%) |
Dec 18, 2009 | 5.853 | 5.933 | 5.709 | 5.883 | 569,063 | +0.09(+1.53%) |
Dec 17, 2009 | 5.866 | 5.866 | 5.676 | 5.794 | 273,732 | +0.01(+0.22%) |
Dec 16, 2009 | 5.781 | 5.870 | 5.764 | 5.781 | 312,761 | +0.08(+1.33%) |
Dec 15, 2009 | 5.912 | 5.933 | 5.680 | 5.705 | 962,945 | -0.21(-3.50%) |
Dec 14, 2009 | 5.908 | 5.942 | 5.895 | 5.912 | 230,493 | +0.03(+0.57%) |
Dec 11, 2009 | 5.883 | 5.912 | 5.807 | 5.878 | 110,459 | +0.07(+1.24%) |
Dec 10, 2009 | 5.883 | 5.912 | 5.747 | 5.807 | 417,275 | -0.06(-1.08%) |
Dec 09, 2009 | 5.912 | 5.912 | 5.785 | 5.870 | 204,035 | -0.02(-0.36%) |
Dec 08, 2009 | 6.056 | 6.056 | 5.874 | 5.891 | 494,384 | -0.22(-3.66%) |
Dec 07, 2009 | 6.191 | 6.195 | 6.077 | 6.115 | 102,590 | -0.05(-0.89%) |
Dec 04, 2009 | 6.090 | 6.204 | 5.976 | 6.170 | 269,820 | +0.17(+2.89%) |
Dec 03, 2009 | 6.119 | 6.191 | 5.976 | 5.997 | 183,066 | -0.08(-1.39%) |
Dec 02, 2009 | 6.018 | 6.182 | 6.018 | 6.081 | 119,093 | +0.05(+0.84%) |
Dec 01, 2009 | 5.980 | 6.068 | 5.980 | 6.030 | 168,446 | +0.14(+2.29%) |
Nov 30, 2009 | 5.921 | 5.925 | 5.794 | 5.895 | 329,695 | -0.01(-0.14%) |
Nov 27, 2009 | 5.950 | 5.997 | 5.904 | 5.904 | 220,942 | -0.23(-3.72%) |
Nov 25, 2009 | 6.220 | 6.220 | 6.098 | 6.132 | 152,666 | -0.05(-0.75%) |
Nov 24, 2009 | 6.157 | 6.199 | 6.091 | 6.178 | 118,091 | +0.02(+0.34%) |
Nov 23, 2009 | 6.123 | 6.334 | 6.119 | 6.157 | 257,355 | +0.15(+2.53%) |
Nov 20, 2009 | 5.895 | 6.018 | 5.887 | 6.005 | 146,247 | +0.05(+0.92%) |
Nov 19, 2009 | 6.174 | 6.204 | 5.916 | 5.950 | 318,160 | -0.27(-4.41%) |
Nov 18, 2009 | 6.187 | 6.267 | 6.094 | 6.225 | 170,985 | +0.05(+0.89%) |
Nov 17, 2009 | 6.166 | 6.170 | 6.001 | 6.170 | 222,543 | +0.03(+0.48%) |
Nov 16, 2009 | 6.060 | 6.271 | 6.047 | 6.140 | 341,215 | +0.13(+2.18%) |
Nov 13, 2009 | 5.950 | 6.081 | 5.908 | 6.009 | 149,453 | +0.14(+2.30%) |
Nov 12, 2009 | 6.022 | 6.068 | 5.857 | 5.874 | 337,971 | -0.19(-3.13%) |
Nov 11, 2009 | 6.081 | 6.208 | 6.009 | 6.064 | 123,024 | +0.03(+0.42%) |
Nov 10, 2009 | 5.997 | 6.056 | 5.927 | 6.039 | 190,724 | +0.00(+0.00%) |
Nov 09, 2009 | 5.946 | 6.039 | 5.921 | 6.039 | 233,258 | +0.16(+2.66%) |
Nov 06, 2009 | 5.946 | 5.971 | 5.845 | 5.883 | 137,007 | -0.07(-1.21%) |
Nov 05, 2009 | 5.891 | 5.971 | 5.840 | 5.954 | 227,727 | +0.14(+2.32%) |
Nov 04, 2009 | 6.005 | 6.018 | 5.794 | 5.819 | 634,772 | -0.18(-3.03%) |
Nov 03, 2009 | 6.030 | 6.039 | 5.891 | 6.001 | 273,841 | -0.06(-0.98%) |