Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.300 | 5.300 | 5.210 | 5.240 | 46,184 | -0.04(-0.76%) |
Jan 28, 2010 | 5.330 | 5.380 | 5.250 | 5.280 | 20,992 | -0.06(-1.12%) |
Jan 27, 2010 | 5.270 | 5.440 | 5.270 | 5.340 | 14,245 | +0.03(+0.56%) |
Jan 26, 2010 | 5.420 | 5.480 | 5.290 | 5.310 | 23,300 | -0.14(-2.57%) |
Jan 25, 2010 | 5.450 | 5.490 | 5.410 | 5.450 | 35,904 | +0.01(+0.18%) |
Jan 22, 2010 | 5.550 | 5.620 | 5.420 | 5.440 | 33,602 | -0.10(-1.81%) |
Jan 21, 2010 | 5.660 | 5.750 | 5.530 | 5.540 | 69,328 | -0.13(-2.29%) |
Jan 20, 2010 | 5.850 | 5.870 | 5.650 | 5.670 | 33,022 | -0.22(-3.74%) |
Jan 19, 2010 | 5.930 | 6.050 | 5.840 | 5.890 | 29,842 | -0.02(-0.34%) |
Jan 15, 2010 | 6.200 | 5.910 | 5.910 | 5.910 | 56,500 | -0.24(-3.90%) |
Jan 14, 2010 | 6.110 | 6.220 | 6.090 | 6.150 | 39,031 | +0.01(+0.16%) |
Jan 13, 2010 | 6.220 | 6.230 | 6.140 | 6.140 | 58,359 | -0.08(-1.29%) |
Jan 12, 2010 | 6.250 | 6.270 | 6.160 | 6.220 | 16,588 | -0.04(-0.64%) |
Jan 11, 2010 | 6.200 | 6.320 | 6.110 | 6.260 | 44,911 | -0.02(-0.32%) |
Jan 08, 2010 | 6.390 | 6.390 | 6.250 | 6.280 | 55,256 | -0.07(-1.10%) |
Jan 07, 2010 | 6.260 | 6.380 | 6.130 | 6.350 | 102,126 | +0.25(+4.10%) |
Jan 06, 2010 | 6.160 | 6.190 | 6.011 | 6.100 | 118,238 | -0.10(-1.61%) |
Jan 05, 2010 | 6.220 | 6.260 | 6.000 | 6.200 | 72,745 | -0.03(-0.48%) |
Jan 04, 2010 | 6.240 | 6.300 | 6.200 | 6.230 | 51,455 | -0.07(-1.11%) |
Dec 31, 2009 | 6.010 | 6.300 | 6.300 | 6.300 | 52,000 | +0.28(+4.65%) |
Dec 30, 2009 | 5.970 | 6.020 | 5.840 | 6.020 | 26,805 | +0.05(+0.84%) |
Dec 29, 2009 | 6.100 | 6.100 | 5.910 | 5.970 | 42,037 | -0.11(-1.81%) |
Dec 28, 2009 | 5.840 | 6.100 | 5.730 | 6.080 | 68,444 | +0.23(+3.93%) |
Dec 24, 2009 | 5.660 | 5.890 | 5.600 | 5.850 | 20,438 | +0.22(+3.91%) |
Dec 23, 2009 | 5.600 | 5.800 | 5.490 | 5.630 | 76,920 | -0.12(-2.09%) |
Dec 22, 2009 | 5.740 | 5.870 | 5.660 | 5.750 | 54,486 | +0.00(+0.00%) |
Dec 21, 2009 | 5.920 | 6.030 | 5.690 | 5.750 | 34,416 | -0.30(-4.96%) |
Dec 18, 2009 | 5.600 | 6.050 | 5.300 | 6.050 | 121,578 | +0.50(+9.01%) |
Dec 17, 2009 | 5.740 | 5.860 | 5.480 | 5.550 | 36,134 | -0.21(-3.65%) |
Dec 16, 2009 | 5.710 | 5.910 | 5.710 | 5.760 | 34,616 | +0.08(+1.41%) |
Dec 15, 2009 | 5.740 | 6.040 | 5.680 | 5.680 | 38,089 | -0.05(-0.87%) |
Dec 14, 2009 | 5.830 | 5.880 | 5.630 | 5.730 | 25,045 | -0.09(-1.55%) |
Dec 11, 2009 | 5.800 | 6.100 | 5.700 | 5.820 | 23,494 | +0.05(+0.87%) |
Dec 10, 2009 | 5.860 | 6.100 | 5.670 | 5.770 | 29,760 | -0.10(-1.70%) |
Dec 09, 2009 | 5.970 | 6.000 | 5.800 | 5.870 | 11,802 | -0.10(-1.68%) |
Dec 08, 2009 | 6.200 | 6.200 | 5.930 | 5.970 | 43,789 | -0.26(-4.17%) |
Dec 07, 2009 | 6.090 | 6.240 | 6.000 | 6.230 | 27,140 | +0.13(+2.13%) |
Dec 04, 2009 | 5.690 | 6.120 | 5.690 | 6.100 | 38,092 | +0.34(+5.90%) |
Dec 03, 2009 | 5.750 | 5.790 | 5.585 | 5.760 | 80,646 | +0.03(+0.52%) |
Dec 02, 2009 | 5.420 | 5.740 | 5.400 | 5.730 | 49,085 | +0.30(+5.52%) |
Dec 01, 2009 | 5.450 | 5.710 | 5.220 | 5.430 | 51,118 | +0.04(+0.74%) |
Nov 30, 2009 | 5.340 | 5.510 | 5.340 | 5.390 | 24,204 | +0.03(+0.56%) |
Nov 27, 2009 | 5.490 | 5.590 | 5.340 | 5.360 | 21,816 | -0.27(-4.80%) |
Nov 25, 2009 | 5.620 | 5.780 | 5.420 | 5.630 | 41,453 | +0.01(+0.18%) |
Nov 24, 2009 | 5.730 | 5.790 | 5.390 | 5.620 | 35,287 | -0.10(-1.75%) |
Nov 23, 2009 | 5.530 | 5.790 | 5.530 | 5.720 | 28,591 | +0.25(+4.57%) |
Nov 20, 2009 | 5.600 | 5.640 | 5.380 | 5.470 | 52,257 | -0.14(-2.50%) |
Nov 19, 2009 | 5.790 | 5.820 | 5.610 | 5.610 | 20,024 | -0.22(-3.77%) |
Nov 18, 2009 | 5.940 | 5.970 | 5.750 | 5.830 | 20,779 | -0.11(-1.85%) |
Nov 17, 2009 | 5.900 | 6.000 | 5.760 | 5.940 | 52,281 | +0.01(+0.17%) |
Nov 16, 2009 | 5.880 | 5.930 | 5.750 | 5.930 | 55,750 | +0.10(+1.72%) |
Nov 13, 2009 | 5.700 | 5.860 | 5.640 | 5.830 | 46,770 | +0.09(+1.57%) |
Nov 12, 2009 | 5.720 | 5.780 | 5.600 | 5.740 | 38,180 | +0.03(+0.53%) |
Nov 11, 2009 | 5.740 | 5.740 | 5.550 | 5.710 | 40,563 | +0.00(+0.00%) |
Nov 10, 2009 | 5.500 | 5.890 | 5.500 | 5.710 | 70,400 | +0.15(+2.70%) |
Nov 09, 2009 | 5.420 | 5.580 | 5.310 | 5.560 | 42,769 | +0.15(+2.77%) |
Nov 06, 2009 | 5.450 | 5.460 | 5.300 | 5.410 | 29,422 | -0.05(-0.92%) |
Nov 05, 2009 | 5.370 | 5.480 | 5.321 | 5.460 | 29,346 | +0.14(+2.63%) |
Nov 04, 2009 | 5.310 | 5.490 | 5.170 | 5.320 | 27,350 | +0.05(+0.95%) |
Nov 03, 2009 | 5.130 | 5.270 | 5.020 | 5.270 | 39,778 | +0.10(+1.93%) |