Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.400 | 5.560 | 5.200 | 5.260 | 2,527,465 | -0.49(-8.52%) |
Jan 28, 2010 | 5.750 | 5.820 | 5.300 | 5.750 | 3,037,844 | +0.08(+1.41%) |
Jan 27, 2010 | 5.910 | 6.029 | 5.570 | 5.670 | 2,363,702 | -0.30(-5.03%) |
Jan 26, 2010 | 5.630 | 6.090 | 5.580 | 5.970 | 3,147,952 | +0.21(+3.65%) |
Jan 25, 2010 | 5.730 | 5.850 | 5.670 | 5.760 | 3,046,931 | +0.11(+1.95%) |
Jan 22, 2010 | 5.570 | 5.800 | 5.480 | 5.650 | 4,545,969 | +0.02(+0.36%) |
Jan 21, 2010 | 6.060 | 6.190 | 5.620 | 5.630 | 5,581,760 | -0.51(-8.31%) |
Jan 20, 2010 | 6.210 | 6.300 | 6.100 | 6.140 | 2,413,834 | -0.27(-4.21%) |
Jan 19, 2010 | 6.280 | 6.480 | 6.280 | 6.410 | 1,465,168 | +0.14(+2.23%) |
Jan 15, 2010 | 6.460 | 6.270 | 6.270 | 6.270 | 1,700,300 | -0.22(-3.39%) |
Jan 14, 2010 | 6.550 | 6.640 | 6.290 | 6.490 | 2,127,456 | -0.05(-0.76%) |
Jan 13, 2010 | 6.500 | 6.560 | 6.020 | 6.540 | 3,234,394 | +0.09(+1.40%) |
Jan 12, 2010 | 6.770 | 6.850 | 6.380 | 6.450 | 2,750,713 | -0.40(-5.84%) |
Jan 11, 2010 | 6.790 | 6.980 | 6.760 | 6.850 | 3,173,684 | +0.20(+3.01%) |
Jan 08, 2010 | 6.600 | 6.700 | 6.460 | 6.650 | 1,874,329 | +0.09(+1.37%) |
Jan 07, 2010 | 6.600 | 6.660 | 6.380 | 6.560 | 1,734,801 | -0.02(-0.30%) |
Jan 06, 2010 | 6.450 | 6.700 | 6.350 | 6.580 | 2,688,151 | +0.20(+3.13%) |
Jan 05, 2010 | 6.480 | 6.480 | 6.220 | 6.380 | 3,169,649 | +0.06(+0.95%) |
Jan 04, 2010 | 6.320 | 6.410 | 6.200 | 6.320 | 3,256,094 | +0.19(+3.10%) |
Dec 31, 2009 | 6.000 | 6.130 | 6.130 | 6.130 | 2,424,600 | +0.24(+4.07%) |
Dec 30, 2009 | 6.010 | 6.030 | 5.830 | 5.890 | 2,307,858 | -0.21(-3.44%) |
Dec 29, 2009 | 6.240 | 6.300 | 6.060 | 6.100 | 1,770,272 | -0.11(-1.77%) |
Dec 28, 2009 | 6.560 | 6.560 | 6.160 | 6.210 | 2,762,008 | -0.28(-4.31%) |
Dec 24, 2009 | 6.690 | 6.780 | 6.390 | 6.490 | 3,354,180 | -0.09(-1.37%) |
Dec 23, 2009 | 5.740 | 6.760 | 5.710 | 6.580 | 11,502,252 | +0.87(+15.24%) |
Dec 22, 2009 | 5.270 | 5.720 | 5.250 | 5.710 | 3,895,243 | +0.46(+8.77%) |
Dec 21, 2009 | 5.340 | 5.390 | 5.170 | 5.250 | 3,118,936 | +0.12(+2.33%) |
Dec 18, 2009 | 5.160 | 5.410 | 5.040 | 5.130 | 4,513,587 | +0.06(+1.18%) |
Dec 17, 2009 | 5.330 | 5.330 | 5.040 | 5.070 | 3,252,408 | -0.38(-6.97%) |
Dec 16, 2009 | 5.470 | 5.550 | 5.410 | 5.450 | 1,885,649 | +0.09(+1.68%) |
Dec 15, 2009 | 5.430 | 5.530 | 5.350 | 5.360 | 2,134,501 | -0.09(-1.65%) |
Dec 14, 2009 | 5.397 | 5.460 | 5.350 | 5.450 | 2,756,005 | -0.06(-1.09%) |
Dec 11, 2009 | 5.650 | 5.680 | 5.410 | 5.510 | 2,436,971 | -0.09(-1.61%) |
Dec 10, 2009 | 5.750 | 5.820 | 5.510 | 5.600 | 2,645,556 | -0.10(-1.75%) |
Dec 09, 2009 | 5.500 | 5.790 | 5.450 | 5.700 | 3,509,956 | +0.25(+4.59%) |
Dec 08, 2009 | 5.740 | 5.740 | 5.350 | 5.450 | 3,453,237 | -0.33(-5.71%) |
Dec 07, 2009 | 5.750 | 6.020 | 5.510 | 5.780 | 4,760,898 | -0.32(-5.25%) |
Dec 04, 2009 | 6.130 | 6.200 | 5.900 | 6.100 | 6,127,346 | -0.25(-3.94%) |
Dec 03, 2009 | 6.600 | 6.810 | 6.200 | 6.350 | 5,932,828 | -0.15(-2.31%) |
Dec 02, 2009 | 6.160 | 6.580 | 6.050 | 6.500 | 7,079,545 | +0.53(+8.88%) |
Dec 01, 2009 | 5.810 | 6.000 | 5.740 | 5.970 | 4,049,661 | +0.38(+6.80%) |
Nov 30, 2009 | 5.480 | 5.770 | 5.470 | 5.590 | 2,638,586 | +0.11(+2.01%) |
Nov 27, 2009 | 5.330 | 5.680 | 5.280 | 5.480 | 2,999,909 | -0.36(-6.16%) |
Nov 25, 2009 | 5.580 | 5.900 | 5.540 | 5.840 | 4,140,230 | +0.38(+6.96%) |
Nov 24, 2009 | 5.300 | 5.520 | 5.280 | 5.460 | 3,032,516 | +0.16(+3.02%) |
Nov 23, 2009 | 5.470 | 5.510 | 5.180 | 5.300 | 2,757,291 | +0.03(+0.57%) |
Nov 20, 2009 | 5.300 | 5.300 | 5.100 | 5.270 | 1,624,383 | -0.06(-1.13%) |
Nov 19, 2009 | 5.300 | 5.400 | 5.030 | 5.330 | 2,670,499 | -0.03(-0.56%) |
Nov 18, 2009 | 5.530 | 5.630 | 5.293 | 5.360 | 3,357,266 | -0.12(-2.19%) |
Nov 17, 2009 | 5.310 | 5.510 | 5.300 | 5.480 | 1,833,717 | +0.05(+0.92%) |
Nov 16, 2009 | 5.400 | 5.470 | 5.310 | 5.430 | 3,344,395 | +0.16(+3.04%) |
Nov 13, 2009 | 5.150 | 5.380 | 5.110 | 5.270 | 1,816,045 | +0.07(+1.35%) |
Nov 12, 2009 | 5.340 | 5.350 | 5.080 | 5.200 | 2,396,141 | -0.17(-3.17%) |
Nov 11, 2009 | 5.450 | 5.520 | 5.300 | 5.370 | 1,940,001 | +0.13(+2.48%) |
Nov 10, 2009 | 5.260 | 5.420 | 5.130 | 5.240 | 2,231,847 | -0.12(-2.24%) |
Nov 09, 2009 | 5.390 | 5.470 | 5.290 | 5.360 | 3,270,682 | +0.18(+3.47%) |
Nov 06, 2009 | 5.020 | 5.300 | 4.990 | 5.180 | 2,990,822 | +0.23(+4.65%) |
Nov 05, 2009 | 5.120 | 5.140 | 4.920 | 4.950 | 1,700,094 | -0.14(-2.75%) |
Nov 04, 2009 | 5.200 | 5.280 | 4.910 | 5.090 | 4,586,829 | +0.12(+2.41%) |
Nov 03, 2009 | 4.310 | 4.970 | 4.310 | 4.970 | 4,241,135 | +0.58(+13.21%) |