Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.121 | 5.131 | 4.853 | 4.923 | 75,788,056 | -0.10(-1.94%) |
Jan 28, 2010 | 5.056 | 5.094 | 4.902 | 5.020 | 57,605,456 | +0.03(+0.51%) |
Jan 27, 2010 | 4.951 | 5.031 | 4.894 | 4.995 | 51,667,608 | -0.02(-0.46%) |
Jan 26, 2010 | 4.969 | 5.123 | 4.889 | 5.018 | 50,637,852 | -0.04(-0.71%) |
Jan 25, 2010 | 5.115 | 5.177 | 5.013 | 5.054 | 41,311,660 | +0.01(+0.20%) |
Jan 22, 2010 | 5.087 | 5.175 | 4.977 | 5.043 | 59,327,496 | -0.06(-1.16%) |
Jan 21, 2010 | 5.272 | 5.313 | 5.064 | 5.103 | 76,383,808 | -0.17(-3.31%) |
Jan 20, 2010 | 5.352 | 5.368 | 5.149 | 5.277 | 67,461,440 | -0.20(-3.57%) |
Jan 19, 2010 | 5.462 | 5.544 | 5.419 | 5.473 | 39,008,960 | +0.05(+0.85%) |
Jan 15, 2010 | 5.596 | 5.426 | 5.426 | 5.426 | 86,052,168 | -0.14(-2.45%) |
Jan 14, 2010 | 5.650 | 5.722 | 5.524 | 5.562 | 44,643,512 | -0.08(-1.50%) |
Jan 13, 2010 | 5.783 | 5.796 | 5.601 | 5.647 | 43,749,596 | -0.01(-0.09%) |
Jan 12, 2010 | 5.735 | 5.778 | 5.632 | 5.652 | 54,289,572 | -0.12(-2.14%) |
Jan 11, 2010 | 5.894 | 5.894 | 5.676 | 5.776 | 55,637,700 | -0.07(-1.27%) |
Jan 08, 2010 | 5.907 | 5.940 | 5.796 | 5.850 | 54,312,708 | -0.03(-0.48%) |
Jan 07, 2010 | 5.968 | 5.986 | 5.858 | 5.878 | 50,348,592 | -0.13(-2.22%) |
Jan 06, 2010 | 6.058 | 6.058 | 5.968 | 6.012 | 41,586,200 | -0.07(-1.22%) |
Jan 05, 2010 | 6.066 | 6.089 | 5.999 | 6.087 | 32,833,348 | +0.02(+0.34%) |
Jan 04, 2010 | 5.913 | 6.112 | 5.913 | 6.066 | 39,192,560 | +0.20(+3.37%) |
Dec 31, 2009 | 5.832 | 5.868 | 5.868 | 5.868 | 19,855,856 | +0.05(+0.88%) |
Dec 30, 2009 | 5.737 | 5.819 | 5.724 | 5.817 | 17,319,204 | +0.08(+1.48%) |
Dec 29, 2009 | 5.719 | 5.796 | 5.706 | 5.732 | 25,644,632 | +0.06(+1.00%) |
Dec 28, 2009 | 5.709 | 5.732 | 5.647 | 5.676 | 22,113,302 | +0.06(+1.01%) |
Dec 24, 2009 | 5.632 | 5.676 | 5.556 | 5.619 | 8,694,078 | +0.01(+0.18%) |
Dec 23, 2009 | 5.580 | 5.974 | 5.416 | 5.609 | 40,272,200 | +0.03(+0.60%) |
Dec 22, 2009 | 5.632 | 5.642 | 5.542 | 5.575 | 36,057,552 | +0.02(+0.32%) |
Dec 21, 2009 | 5.701 | 5.708 | 5.298 | 5.557 | 46,252,328 | +0.02(+0.28%) |
Dec 18, 2009 | 5.560 | 5.637 | 5.511 | 5.542 | 45,796,264 | -0.02(-0.42%) |
Dec 17, 2009 | 5.789 | 5.789 | 5.516 | 5.565 | 75,698,984 | -0.42(-7.04%) |
Dec 16, 2009 | 5.961 | 5.997 | 5.848 | 5.986 | 27,094,330 | +0.05(+0.91%) |
Dec 15, 2009 | 5.899 | 6.017 | 5.866 | 5.932 | 35,724,640 | +0.06(+1.05%) |
Dec 14, 2009 | 6.017 | 6.025 | 5.835 | 5.871 | 41,055,160 | -0.06(-1.04%) |
Dec 11, 2009 | 5.974 | 5.974 | 5.904 | 5.932 | 33,341,550 | -0.03(-0.56%) |
Dec 10, 2009 | 5.943 | 5.994 | 5.889 | 5.966 | 22,545,164 | +0.02(+0.39%) |
Dec 09, 2009 | 5.837 | 5.948 | 5.800 | 5.943 | 34,041,420 | +0.05(+0.83%) |
Dec 08, 2009 | 5.925 | 5.953 | 5.814 | 5.894 | 45,930,260 | -0.10(-1.71%) |
Dec 07, 2009 | 5.984 | 6.117 | 5.938 | 5.997 | 34,436,336 | +0.01(+0.21%) |
Dec 04, 2009 | 6.130 | 6.153 | 5.886 | 5.984 | 38,419,568 | +0.00(+0.04%) |
Dec 03, 2009 | 6.130 | 6.151 | 5.953 | 5.981 | 43,978,092 | -0.10(-1.65%) |
Dec 02, 2009 | 5.989 | 6.125 | 5.958 | 6.081 | 52,738,708 | +0.08(+1.41%) |
Dec 01, 2009 | 5.845 | 6.027 | 5.809 | 5.997 | 69,792,664 | +0.28(+4.90%) |
Nov 30, 2009 | 5.683 | 5.750 | 5.596 | 5.717 | 49,651,920 | +0.08(+1.37%) |
Nov 27, 2009 | 5.516 | 5.701 | 5.498 | 5.640 | 41,649,728 | -0.20(-3.47%) |
Nov 25, 2009 | 5.753 | 5.902 | 5.714 | 5.843 | 41,267,336 | +0.13(+2.29%) |
Nov 24, 2009 | 5.668 | 5.732 | 5.573 | 5.711 | 24,884,060 | +0.02(+0.36%) |
Nov 23, 2009 | 5.691 | 5.778 | 5.642 | 5.691 | 33,145,822 | +0.11(+1.98%) |
Nov 20, 2009 | 5.598 | 5.640 | 5.401 | 5.580 | 31,706,430 | -0.04(-0.64%) |
Nov 19, 2009 | 5.691 | 5.701 | 5.506 | 5.616 | 47,934,268 | -0.15(-2.58%) |
Nov 18, 2009 | 5.783 | 5.843 | 5.683 | 5.765 | 33,897,524 | -0.08(-1.32%) |
Nov 17, 2009 | 5.763 | 5.845 | 5.650 | 5.843 | 37,286,556 | +0.04(+0.75%) |
Nov 16, 2009 | 5.760 | 5.861 | 5.735 | 5.799 | 45,459,228 | +0.06(+0.98%) |
Nov 13, 2009 | 5.534 | 5.763 | 5.516 | 5.742 | 51,751,048 | +0.20(+3.66%) |
Nov 12, 2009 | 5.681 | 5.750 | 5.496 | 5.539 | 47,952,144 | -0.16(-2.84%) |
Nov 11, 2009 | 5.768 | 5.807 | 5.629 | 5.701 | 33,211,354 | -0.05(-0.80%) |
Nov 10, 2009 | 5.622 | 5.755 | 5.591 | 5.747 | 44,597,328 | -0.01(-0.09%) |
Nov 09, 2009 | 5.586 | 5.771 | 5.583 | 5.753 | 48,080,604 | +0.21(+3.75%) |
Nov 06, 2009 | 5.442 | 5.552 | 5.419 | 5.544 | 40,740,960 | +0.07(+1.22%) |
Nov 05, 2009 | 5.357 | 5.560 | 5.354 | 5.478 | 50,043,512 | +0.10(+1.81%) |
Nov 04, 2009 | 5.280 | 5.470 | 5.262 | 5.380 | 68,518,608 | +0.14(+2.75%) |
Nov 03, 2009 | 4.987 | 5.275 | 4.956 | 5.236 | 57,541,136 | +0.21(+4.14%) |