Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.241 | 5.260 | 5.041 | 5.086 | 67,847 | -0.06(-1.25%) |
Jan 28, 2010 | 5.299 | 5.299 | 5.048 | 5.151 | 45,382 | -0.08(-1.50%) |
Jan 27, 2010 | 5.414 | 5.434 | 4.990 | 5.229 | 164,789 | -0.15(-2.84%) |
Jan 26, 2010 | 5.389 | 5.434 | 5.369 | 5.382 | 39,952 | +0.01(+0.12%) |
Jan 25, 2010 | 5.305 | 5.376 | 5.209 | 5.376 | 80,599 | +0.10(+1.83%) |
Jan 22, 2010 | 5.395 | 5.408 | 5.215 | 5.279 | 88,062 | -0.14(-2.61%) |
Jan 21, 2010 | 5.588 | 5.755 | 5.324 | 5.421 | 141,808 | -0.15(-2.66%) |
Jan 20, 2010 | 5.620 | 5.627 | 5.466 | 5.569 | 84,341 | -0.06(-1.03%) |
Jan 19, 2010 | 5.723 | 5.736 | 5.594 | 5.627 | 78,134 | -0.06(-1.13%) |
Jan 15, 2010 | 5.742 | 5.691 | 5.691 | 5.691 | 32,346 | -0.05(-0.78%) |
Jan 14, 2010 | 5.742 | 5.755 | 5.713 | 5.736 | 35,462 | -0.01(-0.11%) |
Jan 13, 2010 | 5.781 | 5.794 | 5.601 | 5.742 | 104,014 | -0.04(-0.67%) |
Jan 12, 2010 | 5.787 | 5.852 | 5.723 | 5.781 | 40,527 | -0.08(-1.32%) |
Jan 11, 2010 | 5.723 | 5.903 | 5.691 | 5.858 | 121,837 | +0.16(+2.82%) |
Jan 08, 2010 | 5.639 | 5.697 | 5.511 | 5.697 | 139,001 | +0.08(+1.37%) |
Jan 07, 2010 | 5.762 | 5.781 | 5.530 | 5.620 | 99,186 | -0.12(-2.13%) |
Jan 06, 2010 | 5.775 | 5.865 | 5.704 | 5.742 | 84,297 | -0.03(-0.45%) |
Jan 05, 2010 | 5.710 | 5.820 | 5.556 | 5.768 | 176,754 | +0.01(+0.22%) |
Jan 04, 2010 | 5.755 | 5.787 | 5.639 | 5.755 | 66,648 | +0.12(+2.17%) |
Dec 31, 2009 | 5.633 | 5.633 | 5.633 | 5.633 | 59,560 | +0.00(+0.00%) |
Dec 30, 2009 | 5.588 | 5.659 | 5.530 | 5.633 | 75,218 | -0.01(-0.11%) |
Dec 29, 2009 | 5.633 | 5.705 | 5.569 | 5.639 | 44,031 | +0.01(+0.23%) |
Dec 28, 2009 | 5.659 | 5.710 | 5.601 | 5.627 | 90,328 | +0.03(+0.57%) |
Dec 24, 2009 | 5.569 | 5.613 | 5.485 | 5.594 | 52,164 | +0.16(+2.96%) |
Dec 23, 2009 | 5.453 | 5.517 | 5.337 | 5.434 | 148,881 | +0.03(+0.60%) |
Dec 22, 2009 | 5.389 | 5.434 | 5.273 | 5.402 | 81,344 | +0.08(+1.57%) |
Dec 21, 2009 | 5.292 | 5.440 | 5.241 | 5.318 | 158,777 | +0.01(+0.24%) |
Dec 18, 2009 | 5.305 | 5.440 | 5.209 | 5.305 | 90,793 | +0.05(+0.86%) |
Dec 17, 2009 | 5.196 | 5.395 | 5.170 | 5.260 | 152,151 | +0.01(+0.25%) |
Dec 16, 2009 | 5.466 | 5.524 | 5.241 | 5.247 | 152,481 | -0.17(-3.20%) |
Dec 15, 2009 | 5.312 | 5.440 | 5.299 | 5.421 | 63,062 | +0.08(+1.44%) |
Dec 14, 2009 | 5.402 | 5.420 | 5.286 | 5.344 | 87,667 | -0.12(-2.12%) |
Dec 11, 2009 | 5.447 | 5.524 | 5.312 | 5.459 | 58,134 | +0.02(+0.35%) |
Dec 10, 2009 | 5.549 | 5.551 | 5.363 | 5.440 | 32,688 | -0.11(-1.97%) |
Dec 09, 2009 | 5.543 | 5.549 | 5.402 | 5.549 | 59,213 | -0.01(-0.23%) |
Dec 08, 2009 | 5.775 | 5.775 | 5.517 | 5.562 | 49,201 | -0.19(-3.35%) |
Dec 07, 2009 | 5.839 | 5.845 | 5.710 | 5.755 | 45,329 | -0.01(-0.11%) |
Dec 04, 2009 | 5.948 | 5.948 | 5.594 | 5.762 | 83,409 | -0.05(-0.78%) |
Dec 03, 2009 | 5.691 | 5.820 | 5.691 | 5.807 | 100,727 | +0.08(+1.46%) |
Dec 02, 2009 | 5.723 | 5.723 | 5.614 | 5.723 | 85,967 | +0.00(+0.00%) |
Dec 01, 2009 | 5.582 | 5.723 | 5.466 | 5.723 | 111,928 | +0.25(+4.58%) |
Nov 30, 2009 | 5.466 | 5.549 | 5.395 | 5.472 | 94,306 | -0.01(-0.12%) |
Nov 27, 2009 | 5.530 | 5.594 | 5.376 | 5.479 | 77,189 | -0.26(-4.48%) |
Nov 25, 2009 | 5.717 | 5.845 | 5.659 | 5.736 | 80,429 | -0.01(-0.11%) |
Nov 24, 2009 | 5.659 | 5.742 | 5.530 | 5.742 | 117,118 | -0.06(-1.11%) |
Nov 23, 2009 | 5.987 | 6.199 | 5.723 | 5.807 | 152,319 | -0.12(-2.06%) |
Nov 20, 2009 | 5.910 | 5.948 | 5.730 | 5.929 | 105,151 | +0.11(+1.88%) |
Nov 19, 2009 | 6.025 | 6.038 | 5.440 | 5.820 | 459,514 | -0.23(-3.72%) |
Nov 18, 2009 | 5.832 | 6.102 | 5.730 | 6.045 | 211,251 | +0.22(+3.75%) |
Nov 17, 2009 | 5.929 | 6.006 | 5.652 | 5.826 | 171,375 | -0.06(-1.09%) |
Nov 16, 2009 | 5.672 | 5.980 | 5.607 | 5.890 | 295,673 | +0.37(+6.76%) |
Nov 13, 2009 | 5.376 | 5.524 | 5.369 | 5.517 | 93,513 | +0.08(+1.42%) |
Nov 12, 2009 | 5.511 | 5.614 | 5.337 | 5.440 | 188,798 | -0.05(-0.94%) |
Nov 11, 2009 | 5.292 | 5.498 | 5.292 | 5.492 | 274,248 | +0.27(+5.17%) |
Nov 10, 2009 | 4.810 | 5.234 | 4.810 | 5.222 | 230,110 | +0.42(+8.85%) |
Nov 09, 2009 | 4.566 | 4.861 | 4.566 | 4.797 | 197,069 | +0.26(+5.67%) |
Nov 06, 2009 | 4.546 | 4.637 | 4.514 | 4.540 | 149,020 | +0.00(+0.00%) |
Nov 05, 2009 | 4.501 | 4.540 | 4.469 | 4.540 | 157,483 | +0.09(+2.02%) |
Nov 04, 2009 | 4.604 | 4.604 | 4.212 | 4.450 | 351,465 | -0.12(-2.67%) |
Nov 03, 2009 | 4.366 | 4.572 | 4.315 | 4.572 | 119,707 | +0.11(+2.45%) |