Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.343 | 7.343 | 6.525 | 6.659 | 17,102 | +0.03(+0.50%) |
Jan 28, 2010 | 6.884 | 6.884 | 6.334 | 6.626 | 25,477 | -0.26(-3.76%) |
Jan 27, 2010 | 6.701 | 6.951 | 6.684 | 6.884 | 32,962 | +0.24(+3.64%) |
Jan 26, 2010 | 6.075 | 6.642 | 6.075 | 6.642 | 50,390 | +0.51(+8.30%) |
Jan 25, 2010 | 6.050 | 6.133 | 5.950 | 6.133 | 26,520 | +0.08(+1.38%) |
Jan 22, 2010 | 5.783 | 6.050 | 5.741 | 6.050 | 39,033 | +0.28(+4.92%) |
Jan 21, 2010 | 5.574 | 5.783 | 5.574 | 5.766 | 10,963 | +0.01(+0.15%) |
Jan 20, 2010 | 5.633 | 5.758 | 5.633 | 5.758 | 4,074 | +0.17(+2.99%) |
Jan 19, 2010 | 5.699 | 5.774 | 5.558 | 5.591 | 28,880 | -0.04(-0.74%) |
Jan 15, 2010 | 5.649 | 5.633 | 5.633 | 5.633 | 46,856 | -0.09(-1.60%) |
Jan 14, 2010 | 5.628 | 5.816 | 5.624 | 5.724 | 3,554 | +0.02(+0.29%) |
Jan 13, 2010 | 5.616 | 5.733 | 5.616 | 5.708 | 4,493 | +0.09(+1.63%) |
Jan 12, 2010 | 5.608 | 5.774 | 5.599 | 5.616 | 4,822 | +0.02(+0.30%) |
Jan 11, 2010 | 5.816 | 5.816 | 5.599 | 5.599 | 10,744 | -0.14(-2.47%) |
Jan 08, 2010 | 5.532 | 5.741 | 5.532 | 5.741 | 6,591 | +0.23(+4.08%) |
Jan 07, 2010 | 5.633 | 5.699 | 5.366 | 5.516 | 194,331 | -0.18(-3.22%) |
Jan 06, 2010 | 5.825 | 5.825 | 5.558 | 5.699 | 12,239 | -0.07(-1.16%) |
Jan 05, 2010 | 5.841 | 5.841 | 5.649 | 5.766 | 9,269 | -0.18(-2.95%) |
Jan 04, 2010 | 6.050 | 6.050 | 5.850 | 5.941 | 4,348 | -0.03(-0.42%) |
Dec 31, 2009 | 6.033 | 5.966 | 5.966 | 5.966 | 15,578 | -0.04(-0.61%) |
Dec 30, 2009 | 5.991 | 6.175 | 5.991 | 6.003 | 6,175 | +0.00(+0.05%) |
Dec 29, 2009 | 5.808 | 6.000 | 5.774 | 6.000 | 24,057 | +0.23(+3.90%) |
Dec 28, 2009 | 5.783 | 5.800 | 5.741 | 5.774 | 15,872 | +0.05(+0.87%) |
Dec 24, 2009 | 5.516 | 5.758 | 5.516 | 5.724 | 3,293 | +0.01(+0.15%) |
Dec 23, 2009 | 5.624 | 5.724 | 5.624 | 5.716 | 32,787 | +0.08(+1.48%) |
Dec 22, 2009 | 5.624 | 5.666 | 5.595 | 5.633 | 22,766 | +0.00(+0.00%) |
Dec 21, 2009 | 5.224 | 5.633 | 5.224 | 5.633 | 19,780 | +0.09(+1.66%) |
Dec 18, 2009 | 5.524 | 5.649 | 5.524 | 5.541 | 19,213 | +0.03(+0.61%) |
Dec 17, 2009 | 5.499 | 5.541 | 5.274 | 5.507 | 17,724 | +0.00(+0.00%) |
Dec 16, 2009 | 5.453 | 5.749 | 5.424 | 5.507 | 11,977 | +0.03(+0.61%) |
Dec 15, 2009 | 5.424 | 5.482 | 5.395 | 5.474 | 188,734 | +0.01(+0.15%) |
Dec 14, 2009 | 5.374 | 5.583 | 5.224 | 5.466 | 66,059 | +0.15(+2.83%) |
Dec 11, 2009 | 5.265 | 5.399 | 5.169 | 5.316 | 30,054 | +0.09(+1.76%) |
Dec 10, 2009 | 5.357 | 5.466 | 5.224 | 5.224 | 15,075 | -0.22(-3.99%) |
Dec 09, 2009 | 5.182 | 5.441 | 5.182 | 5.441 | 15,913 | +0.06(+1.09%) |
Dec 08, 2009 | 5.382 | 5.382 | 5.270 | 5.382 | 67,040 | +0.04(+0.78%) |
Dec 07, 2009 | 5.566 | 5.624 | 5.341 | 5.341 | 33,270 | -0.28(-5.04%) |
Dec 04, 2009 | 5.616 | 5.624 | 5.316 | 5.624 | 19,178 | +0.16(+2.90%) |
Dec 03, 2009 | 5.374 | 5.474 | 5.174 | 5.466 | 80,188 | +0.18(+3.31%) |
Dec 02, 2009 | 5.265 | 5.341 | 5.132 | 5.291 | 12,986 | +0.08(+1.44%) |
Dec 01, 2009 | 5.282 | 5.324 | 5.092 | 5.215 | 13,437 | -0.05(-0.95%) |
Nov 30, 2009 | 5.374 | 5.374 | 5.174 | 5.265 | 68,215 | -0.08(-1.56%) |
Nov 27, 2009 | 5.341 | 5.349 | 5.182 | 5.349 | 24,079 | -0.08(-1.38%) |
Nov 25, 2009 | 5.591 | 5.591 | 5.399 | 5.424 | 81,679 | -0.15(-2.69%) |
Nov 24, 2009 | 5.424 | 5.624 | 5.424 | 5.574 | 13,221 | -0.04(-0.74%) |
Nov 23, 2009 | 5.658 | 5.674 | 5.608 | 5.616 | 20,462 | -0.02(-0.30%) |
Nov 20, 2009 | 5.507 | 5.683 | 5.507 | 5.633 | 15,745 | +0.12(+2.20%) |
Nov 19, 2009 | 5.562 | 5.791 | 5.401 | 5.511 | 20,799 | -0.13(-2.30%) |
Nov 18, 2009 | 5.616 | 5.666 | 5.583 | 5.641 | 2,516 | -0.02(-0.29%) |
Nov 17, 2009 | 5.499 | 5.708 | 5.499 | 5.658 | 11,676 | +0.01(+0.15%) |
Nov 16, 2009 | 5.649 | 5.758 | 5.649 | 5.649 | 11,712 | +0.02(+0.30%) |
Nov 13, 2009 | 5.683 | 5.841 | 5.482 | 5.633 | 21,019 | -0.05(-0.88%) |
Nov 12, 2009 | 5.716 | 5.733 | 5.674 | 5.683 | 3,917 | -0.04(-0.73%) |
Nov 11, 2009 | 5.658 | 5.741 | 5.616 | 5.724 | 8,220 | +0.05(+0.88%) |
Nov 10, 2009 | 5.574 | 5.674 | 5.491 | 5.674 | 17,115 | +0.04(+0.74%) |
Nov 09, 2009 | 5.249 | 5.733 | 5.207 | 5.633 | 36,732 | -0.03(-0.59%) |
Nov 06, 2009 | 5.658 | 5.699 | 5.316 | 5.666 | 27,493 | +0.03(+0.59%) |
Nov 05, 2009 | 5.741 | 5.741 | 5.633 | 5.633 | 37,857 | +0.21(+3.85%) |
Nov 04, 2009 | 5.290 | 5.507 | 5.274 | 5.424 | 42,935 | +0.21(+4.00%) |
Nov 03, 2009 | 5.153 | 5.215 | 5.149 | 5.215 | 37,760 | +0.00(+0.00%) |