Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.796 | 5.838 | 5.674 | 5.705 | 4,620,693 | +0.02(+0.43%) |
Jan 28, 2010 | 5.826 | 5.826 | 5.626 | 5.680 | 5,019,635 | -0.15(-2.50%) |
Jan 27, 2010 | 5.753 | 5.832 | 5.650 | 5.826 | 5,084,242 | +0.08(+1.37%) |
Jan 26, 2010 | 5.723 | 5.874 | 5.698 | 5.747 | 3,495,247 | -0.16(-2.77%) |
Jan 25, 2010 | 5.935 | 5.966 | 5.838 | 5.911 | 4,307,307 | +0.21(+3.73%) |
Jan 22, 2010 | 5.753 | 5.935 | 5.692 | 5.698 | 7,164,869 | -0.12(-2.09%) |
Jan 21, 2010 | 6.111 | 6.172 | 5.802 | 5.820 | 8,775,400 | -0.29(-4.77%) |
Jan 20, 2010 | 6.269 | 6.281 | 6.014 | 6.111 | 7,465,537 | -0.40(-6.15%) |
Jan 19, 2010 | 6.336 | 6.518 | 6.324 | 6.512 | 3,718,746 | +0.05(+0.85%) |
Jan 15, 2010 | 6.524 | 6.457 | 6.457 | 6.457 | 3,787,149 | -0.22(-3.36%) |
Jan 14, 2010 | 6.688 | 6.718 | 6.645 | 6.682 | 3,872,833 | +0.02(+0.36%) |
Jan 13, 2010 | 6.651 | 6.694 | 6.554 | 6.657 | 3,534,463 | +0.13(+2.05%) |
Jan 12, 2010 | 6.524 | 6.633 | 6.493 | 6.524 | 4,315,940 | -0.19(-2.89%) |
Jan 11, 2010 | 6.821 | 6.839 | 6.651 | 6.718 | 3,430,815 | -0.10(-1.51%) |
Jan 08, 2010 | 6.682 | 6.827 | 6.657 | 6.821 | 5,181,289 | +0.17(+2.55%) |
Jan 07, 2010 | 6.572 | 6.663 | 6.500 | 6.651 | 5,528,493 | +0.19(+2.91%) |
Jan 06, 2010 | 6.457 | 6.536 | 6.439 | 6.463 | 6,157,709 | -0.04(-0.65%) |
Jan 05, 2010 | 6.530 | 6.609 | 6.439 | 6.506 | 5,737,896 | +0.16(+2.58%) |
Jan 04, 2010 | 6.299 | 6.384 | 6.263 | 6.342 | 6,514,017 | +0.39(+6.52%) |
Dec 31, 2009 | 6.129 | 5.953 | 5.953 | 5.953 | 2,957,809 | -0.11(-1.80%) |
Dec 30, 2009 | 6.069 | 6.075 | 6.014 | 6.063 | 2,994,802 | -0.10(-1.58%) |
Dec 29, 2009 | 6.208 | 6.208 | 6.129 | 6.160 | 3,375,897 | +0.02(+0.30%) |
Dec 28, 2009 | 6.208 | 6.214 | 6.135 | 6.141 | 5,092,255 | +0.15(+2.53%) |
Dec 24, 2009 | 5.966 | 6.020 | 5.838 | 5.990 | 2,889,048 | +0.00(+0.00%) |
Dec 23, 2009 | 5.996 | 6.026 | 5.899 | 5.990 | 3,886,871 | +0.02(+0.30%) |
Dec 22, 2009 | 5.881 | 5.978 | 5.844 | 5.972 | 8,606,674 | -0.07(-1.11%) |
Dec 21, 2009 | 5.899 | 6.044 | 5.868 | 6.038 | 7,310,739 | +0.14(+2.37%) |
Dec 18, 2009 | 5.874 | 5.935 | 5.790 | 5.899 | 6,164,380 | -0.08(-1.42%) |
Dec 17, 2009 | 6.032 | 6.141 | 5.947 | 5.984 | 11,412,087 | -0.08(-1.40%) |
Dec 16, 2009 | 6.044 | 6.214 | 6.020 | 6.069 | 16,230,557 | +0.34(+5.93%) |
Dec 15, 2009 | 5.638 | 5.820 | 5.601 | 5.729 | 10,421,515 | -0.02(-0.42%) |
Dec 14, 2009 | 5.632 | 5.802 | 5.626 | 5.753 | 16,949,322 | +0.24(+4.41%) |
Dec 11, 2009 | 5.571 | 5.668 | 5.413 | 5.510 | 15,907,582 | +0.11(+2.02%) |
Dec 10, 2009 | 5.316 | 5.431 | 5.298 | 5.401 | 11,442,162 | +0.33(+6.59%) |
Dec 09, 2009 | 5.152 | 5.171 | 5.013 | 5.067 | 10,564,971 | -0.24(-4.57%) |
Dec 08, 2009 | 5.407 | 5.450 | 5.274 | 5.310 | 12,714,850 | -0.27(-4.89%) |
Dec 07, 2009 | 5.614 | 5.656 | 5.559 | 5.583 | 8,273,944 | -0.18(-3.06%) |
Dec 04, 2009 | 5.844 | 5.898 | 5.656 | 5.759 | 8,661,079 | +0.04(+0.74%) |
Dec 03, 2009 | 5.802 | 5.850 | 5.692 | 5.717 | 5,522,133 | -0.08(-1.46%) |
Dec 02, 2009 | 5.759 | 5.850 | 5.723 | 5.802 | 9,654,493 | -0.21(-3.43%) |
Dec 01, 2009 | 5.856 | 6.087 | 5.832 | 6.008 | 12,562,550 | +0.24(+4.21%) |
Nov 30, 2009 | 5.777 | 5.862 | 5.638 | 5.765 | 12,893,564 | -0.21(-3.46%) |
Nov 27, 2009 | 6.075 | 6.190 | 5.947 | 5.972 | 21,315,954 | -1.48(-19.87%) |
Nov 25, 2009 | 7.653 | 7.701 | 7.349 | 7.452 | 11,418,944 | -0.15(-1.92%) |
Nov 24, 2009 | 8.108 | 8.193 | 7.343 | 7.598 | 24,690,374 | -1.06(-12.20%) |
Nov 23, 2009 | 8.727 | 8.800 | 8.618 | 8.654 | 4,293,100 | +0.29(+3.48%) |
Nov 20, 2009 | 8.357 | 8.442 | 8.314 | 8.363 | 4,855,452 | -0.35(-3.97%) |
Nov 19, 2009 | 8.824 | 8.824 | 8.569 | 8.709 | 3,720,469 | -0.04(-0.49%) |
Nov 18, 2009 | 8.757 | 8.783 | 8.654 | 8.751 | 3,449,298 | -0.09(-1.03%) |
Nov 17, 2009 | 8.976 | 9.006 | 8.727 | 8.842 | 3,358,446 | -0.15(-1.62%) |
Nov 16, 2009 | 9.042 | 9.176 | 8.921 | 8.988 | 3,844,325 | -0.04(-0.47%) |
Nov 13, 2009 | 8.933 | 9.091 | 8.830 | 9.030 | 5,182,520 | +0.09(+1.02%) |
Nov 12, 2009 | 9.097 | 9.170 | 8.909 | 8.939 | 5,060,118 | -0.34(-3.66%) |
Nov 11, 2009 | 9.297 | 9.376 | 9.133 | 9.279 | 5,894,785 | +0.48(+5.45%) |
Nov 10, 2009 | 8.666 | 8.848 | 8.599 | 8.800 | 4,099,084 | -0.29(-3.20%) |
Nov 09, 2009 | 8.769 | 9.133 | 8.769 | 9.091 | 9,438,922 | +0.55(+6.47%) |
Nov 06, 2009 | 8.466 | 8.599 | 8.417 | 8.539 | 4,216,218 | -0.21(-2.43%) |
Nov 05, 2009 | 8.508 | 8.775 | 8.429 | 8.751 | 6,539,237 | +0.65(+8.01%) |
Nov 04, 2009 | 8.296 | 8.332 | 8.071 | 8.102 | 16,682,927 | +0.15(+1.91%) |
Nov 03, 2009 | 7.725 | 8.011 | 7.671 | 7.950 | 5,062,397 | +0.12(+1.47%) |