Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.212 | 5.316 | 4.895 | 4.985 | 48,721 | -0.28(-5.37%) |
Jan 28, 2010 | 5.478 | 5.488 | 5.114 | 5.268 | 10,347 | -0.28(-5.05%) |
Jan 27, 2010 | 5.629 | 5.734 | 5.545 | 5.548 | 16,275 | -0.28(-4.76%) |
Jan 26, 2010 | 6.021 | 6.021 | 5.601 | 5.825 | 40,723 | -0.19(-3.17%) |
Jan 25, 2010 | 6.091 | 6.091 | 6.016 | 6.016 | 13,757 | -0.08(-1.24%) |
Jan 22, 2010 | 6.159 | 6.159 | 6.091 | 6.091 | 6,277 | +0.00(+0.00%) |
Jan 21, 2010 | 6.094 | 6.096 | 6.091 | 6.091 | 9,226 | +0.00(+0.00%) |
Jan 20, 2010 | 6.119 | 6.119 | 6.091 | 6.091 | 892 | +0.00(+0.00%) |
Jan 19, 2010 | 6.133 | 6.133 | 6.091 | 6.091 | 17,689 | +0.07(+1.16%) |
Jan 14, 2010 | 6.133 | 6.021 | 6.021 | 6.021 | 3,570 | -0.11(-1.83%) |
Jan 13, 2010 | 6.273 | 6.276 | 6.133 | 6.133 | 6,048 | -0.17(-2.67%) |
Jan 12, 2010 | 6.268 | 6.301 | 6.268 | 6.301 | 11,144 | +0.07(+1.12%) |
Jan 11, 2010 | 6.245 | 6.245 | 6.231 | 6.231 | 2,142 | +0.04(+0.63%) |
Jan 08, 2010 | 6.164 | 6.192 | 6.161 | 6.192 | 6,737 | +0.03(+0.50%) |
Jan 07, 2010 | 6.021 | 6.161 | 5.965 | 6.161 | 21,241 | +0.20(+3.29%) |
Jan 06, 2010 | 5.951 | 6.159 | 5.901 | 5.965 | 92,665 | +0.01(+0.19%) |
Jan 05, 2010 | 5.898 | 6.047 | 5.881 | 5.954 | 10,976 | +0.10(+1.72%) |
Jan 04, 2010 | 6.399 | 6.399 | 5.604 | 5.853 | 27,222 | -0.00(-0.00%) |
Dec 31, 2009 | 5.850 | 5.853 | 5.853 | 5.853 | 23,566 | -0.03(-0.43%) |
Dec 30, 2009 | 5.850 | 5.878 | 5.850 | 5.878 | 2,824 | -0.00(-0.05%) |
Dec 29, 2009 | 5.825 | 5.881 | 5.811 | 5.881 | 10,447 | +0.15(+2.69%) |
Dec 28, 2009 | 5.881 | 5.881 | 5.719 | 5.727 | 6,584 | -0.16(-2.64%) |
Dec 24, 2009 | 5.883 | 5.883 | 5.883 | 5.883 | 357 | +0.00(+0.02%) |
Dec 23, 2009 | 6.021 | 6.021 | 5.881 | 5.881 | 3,927 | -0.14(-2.33%) |
Dec 22, 2009 | 6.091 | 6.091 | 5.867 | 6.021 | 5,984 | +0.08(+1.27%) |
Dec 21, 2009 | 6.100 | 6.100 | 5.946 | 5.946 | 2,856 | -0.05(-0.79%) |
Dec 18, 2009 | 5.909 | 6.021 | 5.722 | 5.993 | 6,427 | -0.11(-1.83%) |
Dec 17, 2009 | 5.881 | 6.147 | 5.817 | 6.105 | 10,908 | +0.18(+3.07%) |
Dec 16, 2009 | 5.923 | 5.923 | 5.923 | 5.923 | 357 | -0.34(-5.36%) |
Dec 14, 2009 | 6.259 | 6.259 | 6.259 | 6.259 | 1,071 | +0.27(+4.52%) |
Dec 10, 2009 | 5.988 | 5.988 | 5.988 | 5.988 | 0 | -0.29(-4.54%) |
Dec 09, 2009 | 6.357 | 6.357 | 6.256 | 6.273 | 1,149 | -0.10(-1.58%) |
Dec 08, 2009 | 6.164 | 6.374 | 6.133 | 6.374 | 11,426 | +0.41(+6.90%) |
Dec 07, 2009 | 6.296 | 6.296 | 5.936 | 5.963 | 1,428 | -0.34(-5.38%) |
Dec 04, 2009 | 5.943 | 6.301 | 5.943 | 6.301 | 1,785 | +0.14(+2.27%) |
Dec 02, 2009 | 5.850 | 6.161 | 6.161 | 6.161 | 51,417 | +0.02(+0.27%) |
Dec 01, 2009 | 6.091 | 6.145 | 6.091 | 6.145 | 13,389 | +0.05(+0.76%) |
Nov 30, 2009 | 6.100 | 6.100 | 6.098 | 6.098 | 2,499 | +0.01(+0.12%) |
Nov 25, 2009 | 6.091 | 6.091 | 6.091 | 6.091 | 6,427 | -0.04(-0.59%) |
Nov 24, 2009 | 6.091 | 6.128 | 6.090 | 6.128 | 17,728 | +0.25(+4.19%) |
Nov 23, 2009 | 5.881 | 5.881 | 5.881 | 5.881 | 535 | -0.14(-2.33%) |
Nov 20, 2009 | 5.915 | 6.021 | 5.915 | 6.021 | 1,110 | +0.10(+1.61%) |
Nov 19, 2009 | 6.301 | 6.301 | 5.918 | 5.926 | 44,186 | -0.24(-3.82%) |
Nov 18, 2009 | 6.301 | 6.310 | 6.161 | 6.161 | 4,263 | -0.14(-2.22%) |
Nov 17, 2009 | 6.301 | 6.301 | 6.301 | 6.301 | 1,428 | -0.07(-1.10%) |
Nov 13, 2009 | 5.979 | 6.371 | 6.371 | 6.371 | 14,282 | -0.01(-0.18%) |
Nov 12, 2009 | 6.383 | 6.383 | 6.383 | 6.383 | 2,128 | +0.08(+1.24%) |
Nov 11, 2009 | 6.234 | 6.304 | 6.234 | 6.304 | 2,142 | +0.07(+1.17%) |
Nov 10, 2009 | 6.227 | 6.231 | 6.227 | 6.231 | 2,142 | +0.07(+1.14%) |
Nov 09, 2009 | 6.315 | 6.315 | 6.161 | 6.161 | 6,145 | -0.02(-0.34%) |
Nov 06, 2009 | 5.968 | 6.182 | 5.923 | 6.182 | 3,927 | -0.12(-1.89%) |
Nov 05, 2009 | 6.189 | 6.301 | 6.189 | 6.301 | 21,513 | +0.14(+2.27%) |
Nov 04, 2009 | 6.189 | 6.215 | 6.161 | 6.161 | 1,428 | +0.00(+0.00%) |