Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.900 | 3.200 | 2.900 | 3.100 | 75,863 | +0.16(+5.44%) |
Jan 28, 2010 | 2.570 | 3.280 | 2.510 | 2.940 | 142,614 | +0.44(+17.60%) |
Jan 27, 2010 | 2.350 | 2.509 | 2.200 | 2.500 | 76,323 | +0.15(+6.38%) |
Jan 26, 2010 | 2.750 | 2.800 | 2.050 | 2.350 | 248,042 | -0.40(-14.55%) |
Jan 25, 2010 | 3.230 | 3.230 | 2.720 | 2.750 | 63,745 | -0.46(-14.33%) |
Jan 22, 2010 | 3.250 | 3.310 | 3.160 | 3.210 | 41,822 | -0.04(-1.17%) |
Jan 21, 2010 | 3.550 | 3.550 | 3.220 | 3.248 | 70,018 | -0.31(-8.76%) |
Jan 20, 2010 | 3.560 | 3.745 | 3.540 | 3.560 | 47,995 | +0.04(+1.14%) |
Jan 19, 2010 | 4.030 | 4.030 | 3.460 | 3.520 | 61,153 | -0.46(-11.56%) |
Jan 15, 2010 | 3.890 | 3.980 | 3.980 | 3.980 | 22,700 | +0.09(+2.21%) |
Jan 14, 2010 | 4.350 | 4.350 | 3.630 | 3.894 | 134,459 | -0.41(-9.44%) |
Jan 13, 2010 | 4.590 | 4.590 | 4.300 | 4.300 | 34,551 | -0.33(-7.13%) |
Jan 12, 2010 | 4.760 | 4.760 | 4.545 | 4.630 | 18,698 | -0.07(-1.49%) |
Jan 11, 2010 | 4.840 | 4.870 | 4.700 | 4.700 | 15,935 | -0.09(-1.88%) |
Jan 08, 2010 | 5.130 | 5.130 | 4.720 | 4.790 | 55,338 | -0.46(-8.76%) |
Jan 07, 2010 | 5.110 | 5.250 | 5.030 | 5.250 | 21,178 | +0.11(+2.14%) |
Jan 06, 2010 | 5.430 | 5.550 | 5.080 | 5.140 | 19,939 | -0.35(-6.38%) |
Jan 05, 2010 | 5.470 | 5.490 | 5.270 | 5.490 | 7,900 | +0.04(+0.73%) |
Jan 04, 2010 | 5.560 | 5.594 | 5.350 | 5.450 | 35,993 | -0.10(-1.80%) |
Dec 31, 2009 | 5.560 | 5.550 | 5.550 | 5.550 | 60,200 | +0.00(+0.00%) |
Dec 30, 2009 | 5.720 | 5.730 | 5.520 | 5.550 | 22,636 | -0.26(-4.48%) |
Dec 29, 2009 | 5.850 | 5.930 | 5.690 | 5.810 | 25,615 | -0.10(-1.69%) |
Dec 28, 2009 | 5.700 | 5.950 | 5.660 | 5.910 | 37,153 | +0.13(+2.25%) |
Dec 24, 2009 | 5.800 | 5.800 | 5.650 | 5.780 | 7,000 | -0.12(-2.03%) |
Dec 23, 2009 | 5.900 | 5.900 | 5.700 | 5.900 | 13,558 | +0.06(+1.03%) |
Dec 22, 2009 | 5.690 | 5.840 | 5.660 | 5.840 | 17,561 | +0.14(+2.42%) |
Dec 21, 2009 | 5.610 | 5.830 | 5.580 | 5.702 | 24,070 | +0.19(+3.49%) |
Dec 18, 2009 | 5.690 | 5.690 | 5.510 | 5.510 | 26,282 | -0.14(-2.48%) |
Dec 17, 2009 | 5.830 | 5.900 | 5.620 | 5.650 | 33,108 | -0.23(-3.91%) |
Dec 16, 2009 | 5.880 | 5.940 | 5.860 | 5.880 | 22,000 | -0.02(-0.34%) |
Dec 15, 2009 | 5.950 | 5.960 | 5.810 | 5.900 | 22,876 | -0.05(-0.84%) |
Dec 14, 2009 | 5.800 | 5.960 | 5.800 | 5.950 | 8,477 | +0.10(+1.71%) |
Dec 11, 2009 | 5.790 | 5.970 | 5.790 | 5.850 | 26,125 | +0.01(+0.17%) |
Dec 10, 2009 | 5.850 | 5.990 | 5.691 | 5.840 | 31,020 | +0.02(+0.34%) |
Dec 09, 2009 | 5.750 | 6.000 | 5.700 | 5.820 | 36,660 | -0.04(-0.68%) |
Dec 08, 2009 | 5.670 | 5.860 | 5.655 | 5.860 | 12,980 | +0.16(+2.81%) |
Dec 07, 2009 | 5.800 | 5.940 | 5.654 | 5.700 | 11,530 | -0.08(-1.38%) |
Dec 04, 2009 | 5.700 | 5.810 | 5.640 | 5.780 | 8,450 | +0.02(+0.35%) |
Dec 03, 2009 | 5.750 | 5.850 | 5.570 | 5.760 | 12,895 | +0.01(+0.18%) |
Dec 02, 2009 | 5.790 | 5.880 | 5.745 | 5.750 | 8,230 | -0.01(-0.17%) |
Dec 01, 2009 | 5.720 | 5.900 | 5.720 | 5.760 | 8,330 | +0.01(+0.17%) |
Nov 30, 2009 | 5.830 | 5.850 | 5.500 | 5.750 | 70,579 | -0.33(-5.37%) |
Nov 27, 2009 | 5.901 | 6.080 | 5.901 | 6.076 | 2,500 | +0.15(+2.46%) |
Nov 25, 2009 | 6.140 | 6.140 | 5.790 | 5.930 | 9,340 | -0.19(-3.10%) |
Nov 24, 2009 | 6.150 | 6.220 | 6.070 | 6.120 | 4,031 | -0.06(-0.97%) |
Nov 23, 2009 | 6.000 | 6.383 | 6.000 | 6.180 | 24,372 | +0.18(+3.00%) |
Nov 20, 2009 | 6.000 | 6.060 | 5.850 | 6.000 | 26,670 | -0.01(-0.13%) |
Nov 19, 2009 | 6.030 | 6.230 | 6.008 | 6.008 | 16,724 | -0.02(-0.37%) |
Nov 18, 2009 | 6.060 | 6.210 | 6.030 | 6.030 | 12,100 | -0.03(-0.50%) |
Nov 17, 2009 | 6.230 | 6.230 | 5.820 | 6.060 | 19,635 | -0.09(-1.46%) |
Nov 16, 2009 | 6.120 | 6.160 | 6.050 | 6.150 | 2,214 | +0.10(+1.57%) |
Nov 13, 2009 | 6.120 | 6.200 | 6.040 | 6.055 | 8,935 | -0.02(-0.25%) |
Nov 12, 2009 | 6.060 | 6.120 | 6.060 | 6.070 | 5,007 | +0.01(+0.17%) |
Nov 11, 2009 | 6.140 | 6.320 | 6.040 | 6.060 | 5,910 | -0.06(-0.98%) |
Nov 10, 2009 | 6.340 | 6.350 | 6.120 | 6.120 | 13,316 | -0.20(-3.16%) |
Nov 09, 2009 | 6.450 | 6.510 | 6.260 | 6.320 | 22,380 | -0.13(-1.95%) |
Nov 06, 2009 | 6.510 | 6.581 | 6.420 | 6.446 | 8,738 | -0.16(-2.49%) |
Nov 05, 2009 | 6.500 | 6.660 | 6.340 | 6.610 | 24,820 | +0.17(+2.64%) |
Nov 04, 2009 | 6.500 | 6.548 | 6.350 | 6.440 | 25,134 | -0.08(-1.23%) |
Nov 03, 2009 | 6.300 | 6.550 | 6.200 | 6.520 | 32,536 | +0.27(+4.32%) |