Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.964 | 6.062 | 5.847 | 5.904 | 231,573 | -0.06(-1.01%) |
Jan 28, 2010 | 6.083 | 6.083 | 5.964 | 5.964 | 166,115 | -0.13(-2.06%) |
Jan 27, 2010 | 5.985 | 6.099 | 5.985 | 6.089 | 115,826 | +0.08(+1.33%) |
Jan 26, 2010 | 6.024 | 6.094 | 6.001 | 6.010 | 198,764 | -0.03(-0.48%) |
Jan 25, 2010 | 6.091 | 6.132 | 6.018 | 6.039 | 197,258 | +0.01(+0.22%) |
Jan 22, 2010 | 6.019 | 6.083 | 5.972 | 6.026 | 161,282 | +0.01(+0.14%) |
Jan 21, 2010 | 6.083 | 6.083 | 5.993 | 6.018 | 148,137 | -0.07(-1.10%) |
Jan 20, 2010 | 6.075 | 6.102 | 5.985 | 6.084 | 235,729 | -0.05(-0.87%) |
Jan 19, 2010 | 6.101 | 6.141 | 6.084 | 6.138 | 111,817 | +0.05(+0.83%) |
Jan 15, 2010 | 6.145 | 6.088 | 6.088 | 6.088 | 212,740 | +0.05(+0.86%) |
Jan 14, 2010 | 6.036 | 6.086 | 6.003 | 6.036 | 166,417 | -0.00(-0.05%) |
Jan 13, 2010 | 6.119 | 6.138 | 6.039 | 6.039 | 171,286 | -0.03(-0.51%) |
Jan 12, 2010 | 6.031 | 6.097 | 6.031 | 6.070 | 323,193 | +0.02(+0.38%) |
Jan 11, 2010 | 6.032 | 6.050 | 5.984 | 6.047 | 185,477 | +0.04(+0.60%) |
Jan 08, 2010 | 5.977 | 6.024 | 5.956 | 6.011 | 139,855 | +0.02(+0.35%) |
Jan 07, 2010 | 6.005 | 6.037 | 5.954 | 5.990 | 252,767 | -0.03(-0.46%) |
Jan 06, 2010 | 6.088 | 6.088 | 5.940 | 6.018 | 257,981 | -0.10(-1.57%) |
Jan 05, 2010 | 6.283 | 6.291 | 6.083 | 6.114 | 258,153 | -0.16(-2.54%) |
Jan 04, 2010 | 6.138 | 6.273 | 6.096 | 6.273 | 272,344 | +0.20(+3.27%) |
Dec 31, 2009 | 6.132 | 6.075 | 6.075 | 6.075 | 168,470 | -0.04(-0.69%) |
Dec 30, 2009 | 6.148 | 6.184 | 6.000 | 6.117 | 398,051 | -0.04(-0.66%) |
Dec 29, 2009 | 6.114 | 6.245 | 6.114 | 6.158 | 226,076 | +0.04(+0.73%) |
Dec 28, 2009 | 5.998 | 6.123 | 5.970 | 6.113 | 186,659 | +0.12(+2.00%) |
Dec 24, 2009 | 6.004 | 6.022 | 5.899 | 5.993 | 37,811 | +0.00(+0.03%) |
Dec 23, 2009 | 5.948 | 6.012 | 5.855 | 5.991 | 138,254 | +0.07(+1.15%) |
Dec 22, 2009 | 5.915 | 5.951 | 5.827 | 5.923 | 178,087 | +0.06(+1.02%) |
Dec 21, 2009 | 5.793 | 5.933 | 5.693 | 5.863 | 191,693 | +0.09(+1.49%) |
Dec 18, 2009 | 5.834 | 5.837 | 5.701 | 5.777 | 491,613 | +0.01(+0.23%) |
Dec 17, 2009 | 5.772 | 5.790 | 5.714 | 5.764 | 99,279 | -0.07(-1.17%) |
Dec 16, 2009 | 5.918 | 5.918 | 5.802 | 5.832 | 135,241 | -0.05(-0.86%) |
Dec 15, 2009 | 5.884 | 5.939 | 5.818 | 5.883 | 186,338 | -0.00(-0.03%) |
Dec 14, 2009 | 5.832 | 5.884 | 5.766 | 5.884 | 128,512 | +0.12(+2.05%) |
Dec 11, 2009 | 5.763 | 5.797 | 5.720 | 5.766 | 134,514 | +0.04(+0.74%) |
Dec 10, 2009 | 5.800 | 5.810 | 5.707 | 5.724 | 181,008 | -0.06(-1.12%) |
Dec 09, 2009 | 5.780 | 5.789 | 5.728 | 5.789 | 179,048 | +0.03(+0.48%) |
Dec 08, 2009 | 5.746 | 5.829 | 5.720 | 5.761 | 266,890 | -0.01(-0.22%) |
Dec 07, 2009 | 5.793 | 5.800 | 5.728 | 5.774 | 214,000 | -0.03(-0.59%) |
Dec 04, 2009 | 5.696 | 5.839 | 5.696 | 5.808 | 389,099 | +0.13(+2.26%) |
Dec 03, 2009 | 5.712 | 5.730 | 5.631 | 5.680 | 230,250 | -0.02(-0.40%) |
Dec 02, 2009 | 5.646 | 5.753 | 5.646 | 5.703 | 135,112 | +0.07(+1.33%) |
Dec 01, 2009 | 5.651 | 5.712 | 5.608 | 5.628 | 317,938 | +0.01(+0.23%) |
Nov 30, 2009 | 5.516 | 5.633 | 5.459 | 5.615 | 469,152 | +0.11(+1.91%) |
Nov 27, 2009 | 5.371 | 5.595 | 5.371 | 5.509 | 149,168 | -0.05(-0.90%) |
Nov 25, 2009 | 5.535 | 5.655 | 5.535 | 5.560 | 183,670 | -0.02(-0.44%) |
Nov 24, 2009 | 5.602 | 5.626 | 5.414 | 5.584 | 292,981 | -0.04(-0.75%) |
Nov 23, 2009 | 5.573 | 5.717 | 5.564 | 5.626 | 379,196 | +0.09(+1.55%) |
Nov 20, 2009 | 5.290 | 5.545 | 5.290 | 5.540 | 579,474 | +0.22(+4.21%) |
Nov 19, 2009 | 5.274 | 5.337 | 5.235 | 5.316 | 485,063 | +0.01(+0.18%) |
Nov 18, 2009 | 5.324 | 5.340 | 5.167 | 5.307 | 455,250 | -0.02(-0.34%) |
Nov 17, 2009 | 5.135 | 5.326 | 5.078 | 5.324 | 486,462 | +0.18(+3.47%) |
Nov 16, 2009 | 5.154 | 5.209 | 5.069 | 5.146 | 460,013 | +0.02(+0.44%) |
Nov 13, 2009 | 4.937 | 5.125 | 4.911 | 5.123 | 902,274 | +0.13(+2.63%) |
Nov 12, 2009 | 4.868 | 5.146 | 4.868 | 4.992 | 1,661,364 | -0.13(-2.57%) |
Nov 11, 2009 | 5.125 | 5.195 | 5.076 | 5.123 | 132,277 | +0.06(+1.22%) |
Nov 10, 2009 | 5.102 | 5.201 | 4.961 | 5.062 | 119,115 | -0.09(-1.67%) |
Nov 09, 2009 | 5.049 | 5.167 | 5.049 | 5.148 | 152,489 | +0.16(+3.29%) |
Nov 06, 2009 | 4.976 | 5.097 | 4.891 | 4.984 | 140,103 | -0.05(-1.00%) |
Nov 05, 2009 | 5.094 | 5.097 | 4.982 | 5.034 | 201,996 | +0.01(+0.13%) |
Nov 04, 2009 | 5.164 | 5.190 | 4.990 | 5.027 | 351,380 | -0.12(-2.36%) |
Nov 03, 2009 | 5.062 | 5.173 | 5.014 | 5.149 | 367,235 | +0.05(+0.99%) |