Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.898 | 5.957 | 5.642 | 5.674 | 470,643 | -0.17(-2.89%) |
Jan 28, 2010 | 6.012 | 6.061 | 5.816 | 5.843 | 302,051 | -0.15(-2.54%) |
Jan 27, 2010 | 5.985 | 6.077 | 5.887 | 5.996 | 356,659 | -0.02(-0.36%) |
Jan 26, 2010 | 6.012 | 6.088 | 5.870 | 6.017 | 293,299 | +0.03(+0.45%) |
Jan 25, 2010 | 6.006 | 6.012 | 5.832 | 5.990 | 326,245 | +0.03(+0.55%) |
Jan 22, 2010 | 6.001 | 6.099 | 5.908 | 5.957 | 456,231 | -0.01(-0.18%) |
Jan 21, 2010 | 6.061 | 6.061 | 5.827 | 5.968 | 497,274 | -0.07(-1.17%) |
Jan 20, 2010 | 6.203 | 6.208 | 5.881 | 6.039 | 389,226 | -0.18(-2.89%) |
Jan 19, 2010 | 6.148 | 6.257 | 6.137 | 6.219 | 529,474 | +0.12(+1.96%) |
Jan 15, 2010 | 5.865 | 6.099 | 6.099 | 6.099 | 982,813 | +0.34(+5.86%) |
Jan 14, 2010 | 5.707 | 5.827 | 5.691 | 5.761 | 257,909 | +0.02(+0.28%) |
Jan 13, 2010 | 5.691 | 5.770 | 5.653 | 5.745 | 283,091 | +0.05(+0.96%) |
Jan 12, 2010 | 5.674 | 5.881 | 5.674 | 5.691 | 332,794 | -0.02(-0.38%) |
Jan 11, 2010 | 5.740 | 5.756 | 5.663 | 5.712 | 308,420 | +0.04(+0.77%) |
Jan 08, 2010 | 5.674 | 5.778 | 5.598 | 5.669 | 374,029 | -0.03(-0.57%) |
Jan 07, 2010 | 5.740 | 5.865 | 5.658 | 5.702 | 434,783 | -0.02(-0.38%) |
Jan 06, 2010 | 5.816 | 5.990 | 5.712 | 5.723 | 836,344 | -0.04(-0.76%) |
Jan 05, 2010 | 5.614 | 5.903 | 5.604 | 5.767 | 856,998 | +0.19(+3.42%) |
Jan 04, 2010 | 5.451 | 5.740 | 5.451 | 5.576 | 1,447,353 | +0.29(+5.57%) |
Dec 31, 2009 | 5.500 | 5.282 | 5.282 | 5.282 | 399,773 | -0.22(-3.96%) |
Dec 30, 2009 | 5.429 | 5.500 | 5.424 | 5.500 | 259,075 | +0.03(+0.60%) |
Dec 29, 2009 | 5.440 | 5.494 | 5.418 | 5.467 | 246,990 | +0.04(+0.70%) |
Dec 28, 2009 | 5.554 | 5.571 | 5.424 | 5.429 | 939,095 | -0.13(-2.25%) |
Dec 24, 2009 | 5.533 | 5.582 | 5.456 | 5.554 | 80,960 | +0.02(+0.39%) |
Dec 23, 2009 | 5.549 | 5.554 | 5.446 | 5.533 | 348,263 | -0.01(-0.20%) |
Dec 22, 2009 | 5.533 | 5.582 | 5.478 | 5.544 | 225,301 | -0.01(-0.20%) |
Dec 21, 2009 | 5.516 | 5.609 | 5.451 | 5.554 | 437,150 | +0.04(+0.79%) |
Dec 18, 2009 | 5.489 | 5.522 | 5.435 | 5.511 | 779,665 | +0.05(+1.00%) |
Dec 17, 2009 | 5.413 | 5.522 | 5.407 | 5.456 | 473,889 | +0.02(+0.30%) |
Dec 16, 2009 | 5.511 | 5.571 | 5.424 | 5.440 | 314,221 | +0.01(+0.20%) |
Dec 15, 2009 | 5.495 | 5.582 | 5.424 | 5.429 | 478,475 | -0.04(-0.80%) |
Dec 14, 2009 | 5.500 | 5.533 | 5.440 | 5.473 | 456,161 | +0.00(+0.00%) |
Dec 11, 2009 | 5.505 | 5.761 | 5.391 | 5.473 | 802,100 | +0.03(+0.60%) |
Dec 10, 2009 | 5.729 | 5.729 | 5.435 | 5.440 | 514,702 | -0.24(-4.22%) |
Dec 09, 2009 | 5.582 | 5.691 | 5.435 | 5.680 | 510,583 | +0.10(+1.76%) |
Dec 08, 2009 | 5.772 | 5.800 | 5.560 | 5.582 | 420,854 | -0.20(-3.39%) |
Dec 07, 2009 | 5.767 | 5.800 | 5.723 | 5.778 | 223,918 | -0.02(-0.28%) |
Dec 04, 2009 | 5.745 | 5.859 | 5.663 | 5.794 | 685,431 | -0.04(-0.75%) |
Dec 03, 2009 | 6.099 | 6.154 | 5.827 | 5.838 | 429,503 | -0.23(-3.77%) |
Dec 02, 2009 | 5.990 | 6.246 | 5.990 | 6.066 | 420,725 | +0.09(+1.55%) |
Dec 01, 2009 | 5.903 | 6.072 | 5.745 | 5.974 | 417,600 | +0.11(+1.95%) |
Nov 30, 2009 | 6.099 | 6.099 | 5.772 | 5.859 | 288,385 | -0.19(-3.06%) |
Nov 27, 2009 | 5.740 | 6.126 | 5.707 | 6.045 | 201,638 | +0.26(+4.52%) |
Nov 25, 2009 | 5.772 | 5.816 | 5.718 | 5.783 | 224,824 | -0.02(-0.38%) |
Nov 24, 2009 | 6.012 | 6.012 | 5.723 | 5.805 | 403,816 | -0.19(-3.18%) |
Nov 23, 2009 | 6.028 | 6.050 | 5.914 | 5.996 | 279,382 | +0.00(+0.00%) |
Nov 20, 2009 | 5.936 | 6.094 | 5.903 | 5.996 | 265,018 | +0.02(+0.36%) |
Nov 19, 2009 | 6.186 | 6.186 | 5.919 | 5.974 | 387,686 | -0.20(-3.26%) |
Nov 18, 2009 | 6.224 | 6.235 | 6.105 | 6.175 | 271,575 | -0.03(-0.53%) |
Nov 17, 2009 | 6.230 | 6.230 | 6.137 | 6.208 | 222,238 | +0.00(+0.00%) |
Nov 16, 2009 | 6.235 | 6.306 | 6.170 | 6.208 | 365,027 | +0.03(+0.44%) |
Nov 13, 2009 | 6.189 | 6.252 | 6.083 | 6.181 | 233,881 | -0.03(-0.44%) |
Nov 12, 2009 | 6.290 | 6.328 | 6.126 | 6.208 | 248,415 | -0.07(-1.13%) |
Nov 11, 2009 | 6.034 | 6.279 | 6.034 | 6.279 | 313,275 | +0.26(+4.34%) |
Nov 10, 2009 | 6.121 | 6.208 | 5.854 | 6.017 | 275,470 | -0.11(-1.86%) |
Nov 09, 2009 | 6.159 | 6.208 | 6.083 | 6.132 | 358,525 | +0.08(+1.26%) |
Nov 06, 2009 | 6.028 | 6.262 | 6.017 | 6.056 | 306,121 | +0.05(+0.91%) |
Nov 05, 2009 | 5.936 | 6.083 | 5.847 | 6.001 | 378,467 | +0.09(+1.57%) |
Nov 04, 2009 | 5.827 | 5.968 | 5.745 | 5.908 | 498,019 | +0.06(+1.02%) |
Nov 03, 2009 | 5.598 | 5.865 | 5.505 | 5.849 | 511,188 | +0.19(+3.27%) |