Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.211 | 5.315 | 4.895 | 4.984 | 48,728 | -0.28(-5.37%) |
Jan 28, 2010 | 5.477 | 5.487 | 5.113 | 5.267 | 10,349 | -0.28(-5.05%) |
Jan 27, 2010 | 5.628 | 5.733 | 5.544 | 5.547 | 16,277 | -0.28(-4.76%) |
Jan 26, 2010 | 6.020 | 6.020 | 5.600 | 5.824 | 40,728 | -0.19(-3.17%) |
Jan 25, 2010 | 6.090 | 6.090 | 6.015 | 6.015 | 13,759 | -0.08(-1.24%) |
Jan 22, 2010 | 6.158 | 6.158 | 6.090 | 6.090 | 6,278 | +0.00(+0.00%) |
Jan 21, 2010 | 6.093 | 6.095 | 6.090 | 6.090 | 9,227 | +0.00(+0.00%) |
Jan 20, 2010 | 6.118 | 6.118 | 6.090 | 6.090 | 892 | +0.00(+0.00%) |
Jan 19, 2010 | 6.132 | 6.132 | 6.090 | 6.090 | 17,691 | +0.07(+1.16%) |
Jan 14, 2010 | 6.132 | 6.020 | 6.020 | 6.020 | 3,571 | -0.11(-1.83%) |
Jan 13, 2010 | 6.272 | 6.275 | 6.132 | 6.132 | 6,049 | -0.17(-2.67%) |
Jan 12, 2010 | 6.267 | 6.301 | 6.267 | 6.301 | 11,145 | +0.07(+1.12%) |
Jan 11, 2010 | 6.245 | 6.245 | 6.231 | 6.231 | 2,142 | +0.04(+0.63%) |
Jan 08, 2010 | 6.163 | 6.191 | 6.160 | 6.191 | 6,738 | +0.03(+0.50%) |
Jan 07, 2010 | 6.020 | 6.161 | 5.964 | 6.161 | 21,244 | +0.20(+3.29%) |
Jan 06, 2010 | 5.950 | 6.158 | 5.900 | 5.964 | 92,678 | +0.01(+0.19%) |
Jan 05, 2010 | 5.897 | 6.046 | 5.880 | 5.953 | 10,977 | +0.10(+1.72%) |
Jan 04, 2010 | 6.399 | 6.399 | 5.603 | 5.852 | 27,226 | -0.00(-0.00%) |
Dec 31, 2009 | 5.850 | 5.852 | 5.852 | 5.852 | 23,569 | -0.03(-0.43%) |
Dec 30, 2009 | 5.850 | 5.878 | 5.850 | 5.878 | 2,824 | -0.00(-0.05%) |
Dec 29, 2009 | 5.824 | 5.880 | 5.810 | 5.880 | 10,449 | +0.15(+2.69%) |
Dec 28, 2009 | 5.880 | 5.880 | 5.718 | 5.726 | 6,585 | -0.16(-2.64%) |
Dec 24, 2009 | 5.882 | 5.882 | 5.882 | 5.882 | 357 | +0.00(+0.02%) |
Dec 23, 2009 | 6.020 | 6.020 | 5.880 | 5.880 | 3,928 | -0.14(-2.33%) |
Dec 22, 2009 | 6.090 | 6.090 | 5.866 | 6.020 | 5,985 | +0.08(+1.27%) |
Dec 21, 2009 | 6.099 | 6.099 | 5.945 | 5.945 | 2,856 | -0.05(-0.79%) |
Dec 18, 2009 | 5.908 | 6.020 | 5.721 | 5.992 | 6,428 | -0.11(-1.83%) |
Dec 17, 2009 | 5.880 | 6.146 | 5.816 | 6.104 | 10,909 | +0.18(+3.07%) |
Dec 16, 2009 | 5.922 | 5.922 | 5.922 | 5.922 | 357 | -0.34(-5.36%) |
Dec 14, 2009 | 6.258 | 6.258 | 6.258 | 6.258 | 1,071 | +0.27(+4.52%) |
Dec 10, 2009 | 5.987 | 5.987 | 5.987 | 5.987 | 0 | -0.29(-4.54%) |
Dec 09, 2009 | 6.357 | 6.357 | 6.255 | 6.272 | 1,149 | -0.10(-1.58%) |
Dec 08, 2009 | 6.163 | 6.373 | 6.132 | 6.373 | 11,427 | +0.41(+6.90%) |
Dec 07, 2009 | 6.295 | 6.295 | 5.935 | 5.962 | 1,428 | -0.34(-5.38%) |
Dec 04, 2009 | 5.942 | 6.301 | 5.942 | 6.301 | 1,785 | +0.14(+2.27%) |
Dec 02, 2009 | 5.850 | 6.160 | 6.160 | 6.160 | 51,424 | +0.02(+0.27%) |
Dec 01, 2009 | 6.090 | 6.144 | 6.090 | 6.144 | 13,391 | +0.05(+0.76%) |
Nov 30, 2009 | 6.099 | 6.099 | 6.097 | 6.097 | 2,499 | +0.01(+0.11%) |
Nov 25, 2009 | 6.090 | 6.090 | 6.090 | 6.090 | 6,428 | -0.04(-0.59%) |
Nov 24, 2009 | 6.090 | 6.127 | 6.089 | 6.127 | 17,730 | +0.25(+4.19%) |
Nov 23, 2009 | 5.880 | 5.880 | 5.880 | 5.880 | 535 | -0.14(-2.33%) |
Nov 20, 2009 | 5.914 | 6.020 | 5.914 | 6.020 | 1,110 | +0.10(+1.61%) |
Nov 19, 2009 | 6.301 | 6.301 | 5.917 | 5.925 | 44,192 | -0.24(-3.82%) |
Nov 18, 2009 | 6.301 | 6.309 | 6.161 | 6.161 | 4,263 | -0.14(-2.22%) |
Nov 17, 2009 | 6.301 | 6.301 | 6.301 | 6.301 | 1,428 | -0.07(-1.10%) |
Nov 13, 2009 | 5.978 | 6.371 | 6.371 | 6.371 | 14,284 | -0.01(-0.18%) |
Nov 12, 2009 | 6.382 | 6.382 | 6.382 | 6.382 | 2,128 | +0.08(+1.24%) |
Nov 11, 2009 | 6.233 | 6.303 | 6.233 | 6.303 | 2,142 | +0.07(+1.17%) |
Nov 10, 2009 | 6.226 | 6.231 | 6.226 | 6.231 | 2,142 | +0.07(+1.14%) |
Nov 09, 2009 | 6.314 | 6.314 | 6.160 | 6.160 | 6,145 | -0.02(-0.34%) |
Nov 06, 2009 | 5.967 | 6.181 | 5.922 | 6.181 | 3,928 | -0.12(-1.89%) |
Nov 05, 2009 | 6.188 | 6.301 | 6.188 | 6.301 | 21,516 | +0.14(+2.27%) |
Nov 04, 2009 | 6.188 | 6.214 | 6.160 | 6.160 | 1,428 | +0.00(+0.00%) |