Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.736 | 5.775 | 5.727 | 5.762 | 118,810 | -0.09(-1.50%) |
Jan 28, 2010 | 5.833 | 5.859 | 5.696 | 5.850 | 270,413 | +0.01(+0.23%) |
Jan 27, 2010 | 5.745 | 5.841 | 5.745 | 5.837 | 153,456 | +0.08(+1.35%) |
Jan 26, 2010 | 5.771 | 5.780 | 5.740 | 5.759 | 103,885 | +0.01(+0.10%) |
Jan 25, 2010 | 5.841 | 5.859 | 5.753 | 5.753 | 282,646 | -0.12(-2.10%) |
Jan 22, 2010 | 5.899 | 5.903 | 5.872 | 5.877 | 142,136 | -0.02(-0.37%) |
Jan 21, 2010 | 5.903 | 5.912 | 5.868 | 5.899 | 165,825 | +0.00(+0.07%) |
Jan 20, 2010 | 5.863 | 5.894 | 5.833 | 5.894 | 168,074 | +0.06(+1.06%) |
Jan 19, 2010 | 5.767 | 5.837 | 5.762 | 5.833 | 178,167 | +0.04(+0.68%) |
Jan 15, 2010 | 5.745 | 5.793 | 5.793 | 5.793 | 215,812 | +0.03(+0.53%) |
Jan 14, 2010 | 5.687 | 5.762 | 5.670 | 5.762 | 115,784 | +0.05(+0.93%) |
Jan 13, 2010 | 5.740 | 5.744 | 5.687 | 5.709 | 131,279 | -0.02(-0.32%) |
Jan 12, 2010 | 5.749 | 5.754 | 5.710 | 5.728 | 159,856 | -0.01(-0.15%) |
Jan 11, 2010 | 5.754 | 5.754 | 5.697 | 5.736 | 134,161 | -0.01(-0.15%) |
Jan 08, 2010 | 5.679 | 5.745 | 5.675 | 5.745 | 109,341 | +0.07(+1.16%) |
Jan 07, 2010 | 5.644 | 5.679 | 5.614 | 5.679 | 113,256 | +0.04(+0.78%) |
Jan 06, 2010 | 5.627 | 5.655 | 5.583 | 5.636 | 120,931 | +0.02(+0.39%) |
Jan 05, 2010 | 5.570 | 5.618 | 5.570 | 5.614 | 99,500 | +0.01(+0.16%) |
Jan 04, 2010 | 5.579 | 5.618 | 5.561 | 5.605 | 105,760 | +0.00(+0.08%) |
Dec 31, 2009 | 5.614 | 5.601 | 5.601 | 5.601 | 155,637 | +0.03(+0.62%) |
Dec 30, 2009 | 5.640 | 5.640 | 5.548 | 5.566 | 185,213 | -0.08(-1.39%) |
Dec 29, 2009 | 5.561 | 5.644 | 5.561 | 5.644 | 153,247 | +0.04(+0.70%) |
Dec 28, 2009 | 5.535 | 5.618 | 5.535 | 5.605 | 142,613 | +0.06(+1.03%) |
Dec 24, 2009 | 5.509 | 5.548 | 5.509 | 5.548 | 69,673 | +0.04(+0.71%) |
Dec 23, 2009 | 5.509 | 5.522 | 5.496 | 5.509 | 147,257 | -0.00(-0.08%) |
Dec 22, 2009 | 5.518 | 5.522 | 5.500 | 5.513 | 173,327 | +0.02(+0.40%) |
Dec 21, 2009 | 5.491 | 5.509 | 5.487 | 5.491 | 224,427 | +0.00(+0.08%) |
Dec 18, 2009 | 5.491 | 5.507 | 5.478 | 5.487 | 313,824 | -0.03(-0.48%) |
Dec 17, 2009 | 5.504 | 5.544 | 5.504 | 5.513 | 167,778 | +0.00(+0.00%) |
Dec 16, 2009 | 5.509 | 5.539 | 5.483 | 5.513 | 232,988 | +0.03(+0.48%) |
Dec 15, 2009 | 5.601 | 5.627 | 5.483 | 5.487 | 264,584 | -0.12(-2.18%) |
Dec 14, 2009 | 5.614 | 5.614 | 5.601 | 5.609 | 172,022 | -0.00(-0.08%) |
Dec 11, 2009 | 5.653 | 5.653 | 5.574 | 5.614 | 139,872 | -0.04(-0.77%) |
Dec 10, 2009 | 5.566 | 5.662 | 5.566 | 5.658 | 117,423 | +0.06(+1.09%) |
Dec 09, 2009 | 5.539 | 5.596 | 5.530 | 5.596 | 104,092 | +0.06(+1.11%) |
Dec 08, 2009 | 5.522 | 5.535 | 5.478 | 5.535 | 261,540 | +0.03(+0.56%) |
Dec 07, 2009 | 5.557 | 5.557 | 5.483 | 5.504 | 249,971 | -0.05(-0.94%) |
Dec 04, 2009 | 5.614 | 5.614 | 5.535 | 5.557 | 105,319 | -0.02(-0.39%) |
Dec 03, 2009 | 5.609 | 5.644 | 5.570 | 5.579 | 162,699 | -0.03(-0.55%) |
Dec 02, 2009 | 5.566 | 5.609 | 5.561 | 5.609 | 156,024 | +0.05(+0.94%) |
Dec 01, 2009 | 5.684 | 5.684 | 5.539 | 5.557 | 158,300 | +0.01(+0.16%) |
Nov 30, 2009 | 5.509 | 5.548 | 5.509 | 5.548 | 133,229 | +0.04(+0.71%) |
Nov 27, 2009 | 5.469 | 5.522 | 5.469 | 5.509 | 75,816 | +0.00(+0.08%) |
Nov 25, 2009 | 5.513 | 5.513 | 5.469 | 5.504 | 101,612 | +0.02(+0.32%) |
Nov 24, 2009 | 5.474 | 5.526 | 5.443 | 5.487 | 213,822 | +0.02(+0.32%) |
Nov 23, 2009 | 5.430 | 5.482 | 5.426 | 5.469 | 130,445 | +0.03(+0.56%) |
Nov 20, 2009 | 5.434 | 5.464 | 5.386 | 5.439 | 175,100 | -0.03(-0.48%) |
Nov 19, 2009 | 5.417 | 5.469 | 5.417 | 5.465 | 91,115 | +0.02(+0.32%) |
Nov 18, 2009 | 5.448 | 5.474 | 5.395 | 5.448 | 178,361 | -0.02(-0.32%) |
Nov 17, 2009 | 5.456 | 5.566 | 5.452 | 5.465 | 195,091 | +0.03(+0.48%) |
Nov 16, 2009 | 5.430 | 5.456 | 5.408 | 5.439 | 125,701 | -0.01(-0.25%) |
Nov 13, 2009 | 5.408 | 5.483 | 5.408 | 5.452 | 156,712 | +0.05(+0.90%) |
Nov 12, 2009 | 5.491 | 5.526 | 5.360 | 5.404 | 159,054 | -0.10(-1.83%) |
Nov 11, 2009 | 5.491 | 5.679 | 5.491 | 5.504 | 168,756 | -0.04(-0.79%) |
Nov 10, 2009 | 5.618 | 5.618 | 5.513 | 5.548 | 131,378 | -0.04(-0.78%) |
Nov 09, 2009 | 5.596 | 5.617 | 5.570 | 5.592 | 163,712 | -0.04(-0.62%) |
Nov 06, 2009 | 5.596 | 5.657 | 5.596 | 5.627 | 87,266 | +0.00(+0.08%) |
Nov 05, 2009 | 5.601 | 5.643 | 5.588 | 5.623 | 121,404 | +0.02(+0.31%) |
Nov 04, 2009 | 5.561 | 5.609 | 5.557 | 5.605 | 86,359 | +0.03(+0.47%) |
Nov 03, 2009 | 5.535 | 5.583 | 5.513 | 5.579 | 89,826 | +0.03(+0.55%) |