Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.021 | 6.124 | 5.469 | 5.547 | 3,626,126 | -0.26(-4.46%) |
Jan 28, 2010 | 6.038 | 6.081 | 5.650 | 5.805 | 2,672,410 | -0.09(-1.46%) |
Jan 27, 2010 | 5.978 | 6.150 | 5.572 | 5.892 | 4,663,021 | -0.14(-2.29%) |
Jan 26, 2010 | 5.779 | 6.470 | 5.632 | 6.030 | 6,056,307 | +0.25(+4.33%) |
Jan 25, 2010 | 5.952 | 6.004 | 5.495 | 5.779 | 3,779,360 | +0.01(+0.15%) |
Jan 22, 2010 | 6.228 | 6.297 | 5.745 | 5.771 | 4,044,683 | -0.48(-7.72%) |
Jan 21, 2010 | 6.616 | 6.884 | 6.211 | 6.254 | 3,202,189 | -0.38(-5.72%) |
Jan 20, 2010 | 6.642 | 6.996 | 6.556 | 6.633 | 2,753,065 | -0.11(-1.66%) |
Jan 19, 2010 | 6.694 | 6.944 | 6.470 | 6.746 | 3,084,109 | -0.03(-0.51%) |
Jan 15, 2010 | 7.168 | 6.780 | 6.780 | 6.780 | 3,582,062 | -0.43(-5.98%) |
Jan 14, 2010 | 7.358 | 7.444 | 7.073 | 7.211 | 2,184,629 | -0.16(-2.22%) |
Jan 13, 2010 | 7.246 | 7.479 | 6.780 | 7.375 | 3,696,603 | +0.26(+3.64%) |
Jan 12, 2010 | 7.807 | 7.936 | 7.073 | 7.116 | 4,980,602 | -0.76(-9.64%) |
Jan 11, 2010 | 7.850 | 8.229 | 7.694 | 7.876 | 3,528,633 | +0.19(+2.47%) |
Jan 08, 2010 | 7.712 | 8.152 | 7.548 | 7.686 | 6,883,455 | +0.12(+1.60%) |
Jan 07, 2010 | 7.134 | 7.694 | 6.978 | 7.565 | 5,270,476 | +0.43(+6.05%) |
Jan 06, 2010 | 7.099 | 7.177 | 6.901 | 7.134 | 3,059,792 | +0.06(+0.85%) |
Jan 05, 2010 | 6.754 | 7.237 | 6.582 | 7.073 | 3,839,175 | +0.34(+4.99%) |
Jan 04, 2010 | 6.504 | 7.211 | 6.504 | 6.737 | 5,601,805 | +0.43(+6.84%) |
Dec 31, 2009 | 6.332 | 6.306 | 6.306 | 6.306 | 2,081,836 | -0.01(-0.14%) |
Dec 30, 2009 | 6.478 | 6.504 | 6.185 | 6.314 | 2,003,150 | -0.22(-3.43%) |
Dec 29, 2009 | 6.254 | 6.694 | 6.211 | 6.539 | 4,520,884 | +0.36(+5.87%) |
Dec 28, 2009 | 6.763 | 6.763 | 6.107 | 6.176 | 2,339,066 | -0.34(-5.17%) |
Dec 24, 2009 | 6.168 | 6.746 | 6.168 | 6.513 | 3,173,471 | +0.39(+6.34%) |
Dec 23, 2009 | 6.763 | 6.901 | 6.081 | 6.124 | 6,526,915 | -0.88(-12.56%) |
Dec 22, 2009 | 5.572 | 7.065 | 5.564 | 7.004 | 11,255,743 | +1.43(+25.70%) |
Dec 21, 2009 | 5.365 | 5.572 | 5.279 | 5.572 | 1,990,654 | +0.26(+4.87%) |
Dec 18, 2009 | 5.374 | 5.538 | 5.141 | 5.314 | 2,665,457 | -0.04(-0.81%) |
Dec 17, 2009 | 5.486 | 5.521 | 5.288 | 5.357 | 1,348,551 | -0.16(-2.82%) |
Dec 16, 2009 | 5.409 | 5.641 | 5.348 | 5.512 | 2,289,624 | +0.18(+3.40%) |
Dec 15, 2009 | 5.641 | 5.641 | 5.309 | 5.331 | 2,079,795 | -0.35(-6.08%) |
Dec 14, 2009 | 5.547 | 5.693 | 5.521 | 5.676 | 2,666,717 | +0.24(+4.44%) |
Dec 11, 2009 | 5.236 | 5.443 | 5.089 | 5.434 | 2,148,949 | +0.31(+6.06%) |
Dec 10, 2009 | 5.314 | 5.348 | 4.969 | 5.124 | 3,260,718 | -0.12(-2.30%) |
Dec 09, 2009 | 5.452 | 5.564 | 5.072 | 5.245 | 3,813,423 | -0.17(-3.18%) |
Dec 08, 2009 | 5.383 | 5.641 | 5.305 | 5.417 | 4,639,300 | -0.07(-1.26%) |
Dec 07, 2009 | 5.184 | 5.572 | 5.063 | 5.486 | 6,849,427 | +0.26(+4.95%) |
Dec 04, 2009 | 4.969 | 5.245 | 4.710 | 5.227 | 7,015,494 | +0.51(+10.79%) |
Dec 03, 2009 | 4.641 | 5.124 | 4.580 | 4.718 | 7,622,765 | +0.24(+5.40%) |
Dec 02, 2009 | 4.624 | 4.822 | 4.451 | 4.477 | 4,710,434 | -0.26(-5.46%) |
Dec 01, 2009 | 4.002 | 4.744 | 3.873 | 4.736 | 11,541,584 | +0.88(+22.82%) |
Nov 30, 2009 | 3.951 | 4.046 | 3.692 | 3.856 | 3,049,135 | +0.00(+0.00%) |
Nov 27, 2009 | 3.830 | 3.951 | 3.614 | 3.856 | 1,939,786 | -0.22(-5.50%) |
Nov 25, 2009 | 4.356 | 4.356 | 4.020 | 4.080 | 3,443,550 | -0.20(-4.64%) |
Nov 24, 2009 | 4.442 | 4.451 | 4.175 | 4.279 | 3,255,394 | -0.13(-2.94%) |
Nov 23, 2009 | 4.520 | 4.658 | 4.391 | 4.408 | 4,068,525 | +0.03(+0.79%) |
Nov 20, 2009 | 4.555 | 4.606 | 4.313 | 4.373 | 4,368,900 | -0.18(-3.98%) |
Nov 19, 2009 | 4.753 | 4.865 | 4.442 | 4.555 | 4,509,579 | -0.35(-7.21%) |
Nov 18, 2009 | 4.373 | 4.960 | 4.322 | 4.908 | 6,567,066 | +0.56(+12.90%) |
Nov 17, 2009 | 4.537 | 4.649 | 4.339 | 4.348 | 3,777,332 | -0.20(-4.36%) |
Nov 16, 2009 | 4.882 | 4.900 | 4.460 | 4.546 | 4,044,565 | -0.16(-3.30%) |
Nov 13, 2009 | 4.701 | 4.762 | 4.572 | 4.701 | 5,032,565 | +0.07(+1.49%) |
Nov 12, 2009 | 5.003 | 5.020 | 4.589 | 4.632 | 4,555,973 | -0.41(-8.05%) |
Nov 11, 2009 | 5.020 | 5.141 | 4.900 | 5.038 | 3,667,625 | +0.16(+3.18%) |
Nov 10, 2009 | 5.340 | 5.426 | 4.839 | 4.882 | 4,992,439 | -0.65(-11.70%) |
Nov 09, 2009 | 5.469 | 5.547 | 5.314 | 5.529 | 3,267,117 | +0.23(+4.40%) |
Nov 06, 2009 | 4.917 | 5.443 | 4.831 | 5.296 | 4,073,667 | +0.08(+1.49%) |
Nov 05, 2009 | 5.391 | 5.529 | 4.891 | 5.219 | 4,668,366 | -0.03(-0.66%) |
Nov 04, 2009 | 5.512 | 6.099 | 5.227 | 5.253 | 11,191,213 | +0.15(+2.87%) |
Nov 03, 2009 | 4.529 | 5.158 | 4.356 | 5.107 | 6,356,170 | +0.52(+11.28%) |