Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.118 | 5.128 | 4.851 | 4.920 | 75,830,080 | -0.10(-1.94%) |
Jan 28, 2010 | 5.054 | 5.091 | 4.899 | 5.018 | 57,637,400 | +0.03(+0.51%) |
Jan 27, 2010 | 4.948 | 5.028 | 4.892 | 4.992 | 51,696,260 | -0.02(-0.46%) |
Jan 26, 2010 | 4.966 | 5.120 | 4.887 | 5.015 | 50,665,932 | -0.04(-0.71%) |
Jan 25, 2010 | 5.113 | 5.174 | 5.010 | 5.051 | 41,334,568 | +0.01(+0.20%) |
Jan 22, 2010 | 5.084 | 5.172 | 4.974 | 5.041 | 59,360,396 | -0.06(-1.16%) |
Jan 21, 2010 | 5.269 | 5.310 | 5.061 | 5.100 | 76,426,160 | -0.17(-3.31%) |
Jan 20, 2010 | 5.349 | 5.366 | 5.146 | 5.274 | 67,498,848 | -0.20(-3.57%) |
Jan 19, 2010 | 5.459 | 5.541 | 5.416 | 5.470 | 39,030,592 | +0.05(+0.85%) |
Jan 15, 2010 | 5.593 | 5.423 | 5.423 | 5.423 | 86,099,880 | -0.14(-2.45%) |
Jan 14, 2010 | 5.647 | 5.719 | 5.521 | 5.559 | 44,668,268 | -0.08(-1.50%) |
Jan 13, 2010 | 5.780 | 5.793 | 5.598 | 5.644 | 43,773,856 | -0.01(-0.09%) |
Jan 12, 2010 | 5.731 | 5.775 | 5.629 | 5.649 | 54,319,676 | -0.12(-2.14%) |
Jan 11, 2010 | 5.891 | 5.891 | 5.672 | 5.773 | 55,668,552 | -0.07(-1.27%) |
Jan 08, 2010 | 5.903 | 5.937 | 5.793 | 5.847 | 54,342,828 | -0.03(-0.48%) |
Jan 07, 2010 | 5.965 | 5.983 | 5.855 | 5.875 | 50,376,512 | -0.13(-2.22%) |
Jan 06, 2010 | 6.055 | 6.055 | 5.965 | 6.009 | 41,609,260 | -0.07(-1.22%) |
Jan 05, 2010 | 6.063 | 6.086 | 5.996 | 6.083 | 32,851,554 | +0.02(+0.34%) |
Jan 04, 2010 | 5.910 | 6.109 | 5.910 | 6.063 | 39,214,296 | +0.20(+3.37%) |
Dec 31, 2009 | 5.829 | 5.865 | 5.865 | 5.865 | 19,866,868 | +0.05(+0.88%) |
Dec 30, 2009 | 5.734 | 5.816 | 5.721 | 5.814 | 17,328,808 | +0.08(+1.48%) |
Dec 29, 2009 | 5.716 | 5.793 | 5.703 | 5.729 | 25,658,852 | +0.06(+1.00%) |
Dec 28, 2009 | 5.706 | 5.729 | 5.644 | 5.672 | 22,125,564 | +0.06(+1.01%) |
Dec 24, 2009 | 5.629 | 5.672 | 5.553 | 5.616 | 8,698,900 | +0.01(+0.18%) |
Dec 23, 2009 | 5.577 | 5.970 | 5.413 | 5.606 | 40,294,532 | +0.03(+0.60%) |
Dec 22, 2009 | 5.629 | 5.639 | 5.539 | 5.572 | 36,077,544 | +0.02(+0.32%) |
Dec 21, 2009 | 5.698 | 5.704 | 5.295 | 5.554 | 46,277,976 | +0.02(+0.28%) |
Dec 18, 2009 | 5.557 | 5.634 | 5.508 | 5.539 | 45,821,660 | -0.02(-0.42%) |
Dec 17, 2009 | 5.785 | 5.785 | 5.513 | 5.562 | 75,740,968 | -0.42(-7.04%) |
Dec 16, 2009 | 5.957 | 5.993 | 5.844 | 5.983 | 27,109,354 | +0.05(+0.91%) |
Dec 15, 2009 | 5.896 | 6.014 | 5.862 | 5.929 | 35,744,448 | +0.06(+1.05%) |
Dec 14, 2009 | 6.014 | 6.022 | 5.832 | 5.868 | 41,077,924 | -0.06(-1.04%) |
Dec 11, 2009 | 5.970 | 5.970 | 5.901 | 5.929 | 33,360,040 | -0.03(-0.56%) |
Dec 10, 2009 | 5.939 | 5.991 | 5.886 | 5.963 | 22,557,666 | +0.02(+0.39%) |
Dec 09, 2009 | 5.834 | 5.945 | 5.797 | 5.939 | 34,060,296 | +0.05(+0.83%) |
Dec 08, 2009 | 5.921 | 5.950 | 5.811 | 5.891 | 45,955,732 | -0.10(-1.71%) |
Dec 07, 2009 | 5.981 | 6.114 | 5.934 | 5.993 | 34,455,432 | +0.01(+0.21%) |
Dec 04, 2009 | 6.127 | 6.150 | 5.883 | 5.981 | 38,440,872 | +0.00(+0.04%) |
Dec 03, 2009 | 6.127 | 6.147 | 5.950 | 5.978 | 44,002,480 | -0.10(-1.65%) |
Dec 02, 2009 | 5.986 | 6.122 | 5.955 | 6.078 | 52,767,952 | +0.08(+1.41%) |
Dec 01, 2009 | 5.842 | 6.024 | 5.806 | 5.993 | 69,831,368 | +0.28(+4.90%) |
Nov 30, 2009 | 5.680 | 5.747 | 5.593 | 5.713 | 49,679,456 | +0.08(+1.37%) |
Nov 27, 2009 | 5.513 | 5.698 | 5.495 | 5.636 | 41,672,824 | -0.20(-3.47%) |
Nov 25, 2009 | 5.749 | 5.898 | 5.711 | 5.839 | 41,290,220 | +0.13(+2.29%) |
Nov 24, 2009 | 5.665 | 5.729 | 5.570 | 5.708 | 24,897,860 | +0.02(+0.36%) |
Nov 23, 2009 | 5.688 | 5.775 | 5.639 | 5.688 | 33,164,202 | +0.11(+1.98%) |
Nov 20, 2009 | 5.595 | 5.636 | 5.398 | 5.577 | 31,724,012 | -0.04(-0.64%) |
Nov 19, 2009 | 5.688 | 5.698 | 5.503 | 5.613 | 47,960,848 | -0.15(-2.58%) |
Nov 18, 2009 | 5.780 | 5.839 | 5.680 | 5.762 | 33,916,320 | -0.08(-1.32%) |
Nov 17, 2009 | 5.760 | 5.842 | 5.647 | 5.839 | 37,307,232 | +0.04(+0.75%) |
Nov 16, 2009 | 5.757 | 5.857 | 5.731 | 5.796 | 45,484,436 | +0.06(+0.98%) |
Nov 13, 2009 | 5.531 | 5.760 | 5.513 | 5.739 | 51,779,748 | +0.20(+3.66%) |
Nov 12, 2009 | 5.678 | 5.747 | 5.493 | 5.536 | 47,978,736 | -0.16(-2.84%) |
Nov 11, 2009 | 5.765 | 5.803 | 5.626 | 5.698 | 33,229,770 | -0.05(-0.80%) |
Nov 10, 2009 | 5.618 | 5.752 | 5.588 | 5.744 | 44,622,060 | -0.01(-0.09%) |
Nov 09, 2009 | 5.582 | 5.767 | 5.580 | 5.749 | 48,107,268 | +0.21(+3.75%) |
Nov 06, 2009 | 5.439 | 5.549 | 5.416 | 5.541 | 40,763,552 | +0.07(+1.22%) |
Nov 05, 2009 | 5.354 | 5.557 | 5.351 | 5.475 | 50,071,264 | +0.10(+1.81%) |
Nov 04, 2009 | 5.277 | 5.467 | 5.259 | 5.377 | 68,556,600 | +0.14(+2.75%) |
Nov 03, 2009 | 4.984 | 5.272 | 4.953 | 5.233 | 57,573,044 | +0.21(+4.14%) |