Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.018 | 6.257 | 5.980 | 5.999 | 190,435 | +0.02(+0.32%) |
Jan 28, 2010 | 5.990 | 6.028 | 5.980 | 5.980 | 180,217 | +0.02(+0.32%) |
Jan 27, 2010 | 5.885 | 6.009 | 5.885 | 5.961 | 91,155 | +0.04(+0.64%) |
Jan 26, 2010 | 5.913 | 6.071 | 5.885 | 5.923 | 138,281 | +0.00(+0.00%) |
Jan 25, 2010 | 6.037 | 6.095 | 5.866 | 5.923 | 191,690 | +0.01(+0.16%) |
Jan 22, 2010 | 6.056 | 6.095 | 5.856 | 5.913 | 206,418 | -0.15(-2.52%) |
Jan 21, 2010 | 6.333 | 6.419 | 6.028 | 6.066 | 146,824 | -0.27(-4.22%) |
Jan 20, 2010 | 6.467 | 6.533 | 6.161 | 6.333 | 113,216 | -0.20(-3.07%) |
Jan 19, 2010 | 6.448 | 6.533 | 6.333 | 6.533 | 112,019 | +0.16(+2.54%) |
Jan 15, 2010 | 6.514 | 6.371 | 6.371 | 6.371 | 172,577 | -0.11(-1.76%) |
Jan 14, 2010 | 6.304 | 6.486 | 6.304 | 6.486 | 84,567 | +0.18(+2.87%) |
Jan 13, 2010 | 6.276 | 6.343 | 6.180 | 6.304 | 136,517 | +0.04(+0.61%) |
Jan 12, 2010 | 6.180 | 6.343 | 6.152 | 6.266 | 187,984 | +0.03(+0.46%) |
Jan 11, 2010 | 6.123 | 6.257 | 6.123 | 6.238 | 174,543 | +0.08(+1.24%) |
Jan 08, 2010 | 5.923 | 6.161 | 5.904 | 6.161 | 141,634 | +0.20(+3.36%) |
Jan 07, 2010 | 5.913 | 5.961 | 5.818 | 5.961 | 143,089 | +0.06(+0.97%) |
Jan 06, 2010 | 6.114 | 6.171 | 5.770 | 5.904 | 423,802 | -0.20(-3.28%) |
Jan 05, 2010 | 6.314 | 6.352 | 5.961 | 6.104 | 279,768 | -0.24(-3.76%) |
Jan 04, 2010 | 6.228 | 6.371 | 6.200 | 6.343 | 103,720 | +0.22(+3.58%) |
Dec 31, 2009 | 6.114 | 6.123 | 6.123 | 6.123 | 195,958 | +0.02(+0.31%) |
Dec 30, 2009 | 6.085 | 6.200 | 6.028 | 6.104 | 141,925 | -0.04(-0.62%) |
Dec 29, 2009 | 6.219 | 6.247 | 6.123 | 6.142 | 92,316 | -0.04(-0.62%) |
Dec 28, 2009 | 6.304 | 6.370 | 6.095 | 6.180 | 108,303 | -0.16(-2.56%) |
Dec 24, 2009 | 6.352 | 6.428 | 6.324 | 6.343 | 37,737 | +0.01(+0.15%) |
Dec 23, 2009 | 6.238 | 6.438 | 6.228 | 6.333 | 127,256 | +0.14(+2.31%) |
Dec 22, 2009 | 6.152 | 6.295 | 6.152 | 6.190 | 97,628 | +0.03(+0.46%) |
Dec 21, 2009 | 6.209 | 6.381 | 6.056 | 6.161 | 181,418 | +0.01(+0.16%) |
Dec 18, 2009 | 6.133 | 6.171 | 5.961 | 6.152 | 358,696 | +0.09(+1.42%) |
Dec 17, 2009 | 6.276 | 6.343 | 6.021 | 6.066 | 104,286 | -0.27(-4.22%) |
Dec 16, 2009 | 6.333 | 6.381 | 6.171 | 6.333 | 162,644 | +0.01(+0.15%) |
Dec 15, 2009 | 6.247 | 6.562 | 6.238 | 6.324 | 236,004 | +0.03(+0.45%) |
Dec 14, 2009 | 6.163 | 6.295 | 6.161 | 6.295 | 83,833 | +0.18(+2.96%) |
Dec 11, 2009 | 5.999 | 6.161 | 5.971 | 6.114 | 128,406 | +0.16(+2.72%) |
Dec 10, 2009 | 6.171 | 6.190 | 5.942 | 5.952 | 124,215 | -0.22(-3.55%) |
Dec 09, 2009 | 5.980 | 6.266 | 5.980 | 6.171 | 214,347 | +0.20(+3.35%) |
Dec 08, 2009 | 6.037 | 6.161 | 5.942 | 5.971 | 243,967 | -0.19(-3.10%) |
Dec 07, 2009 | 6.295 | 6.419 | 6.133 | 6.161 | 232,079 | -0.10(-1.52%) |
Dec 04, 2009 | 6.257 | 6.438 | 6.133 | 6.257 | 185,918 | +0.08(+1.23%) |
Dec 03, 2009 | 6.343 | 6.362 | 6.152 | 6.180 | 223,568 | -0.10(-1.67%) |
Dec 02, 2009 | 5.780 | 6.295 | 5.742 | 6.285 | 338,918 | +0.53(+9.29%) |
Dec 01, 2009 | 5.618 | 5.789 | 5.484 | 5.751 | 233,598 | +0.30(+5.42%) |
Nov 30, 2009 | 5.646 | 5.646 | 5.417 | 5.456 | 249,184 | -0.19(-3.38%) |
Nov 27, 2009 | 5.742 | 5.761 | 5.599 | 5.646 | 111,003 | -0.22(-3.74%) |
Nov 25, 2009 | 5.971 | 6.028 | 5.799 | 5.866 | 124,628 | -0.07(-1.13%) |
Nov 24, 2009 | 6.085 | 6.114 | 5.751 | 5.932 | 208,404 | -0.18(-2.96%) |
Nov 23, 2009 | 5.847 | 6.142 | 5.847 | 6.114 | 231,888 | +0.29(+4.91%) |
Nov 20, 2009 | 5.675 | 5.866 | 5.618 | 5.828 | 160,837 | +0.11(+2.00%) |
Nov 19, 2009 | 5.818 | 5.923 | 5.694 | 5.713 | 258,866 | -0.15(-2.60%) |
Nov 18, 2009 | 5.694 | 5.866 | 5.656 | 5.866 | 277,152 | +0.21(+3.71%) |
Nov 17, 2009 | 5.379 | 5.665 | 5.332 | 5.656 | 199,041 | +0.28(+5.14%) |
Nov 16, 2009 | 5.341 | 5.427 | 5.341 | 5.379 | 283,536 | +0.06(+1.08%) |
Nov 13, 2009 | 5.341 | 5.341 | 5.284 | 5.322 | 133,418 | +0.01(+0.18%) |
Nov 12, 2009 | 5.332 | 5.375 | 5.274 | 5.313 | 694,488 | -0.03(-0.54%) |
Nov 11, 2009 | 5.322 | 5.341 | 5.293 | 5.341 | 210,383 | +0.05(+0.90%) |
Nov 10, 2009 | 5.532 | 5.541 | 5.265 | 5.293 | 364,703 | -0.30(-5.29%) |
Nov 09, 2009 | 5.828 | 5.828 | 5.532 | 5.589 | 263,973 | -0.17(-2.98%) |
Nov 06, 2009 | 5.532 | 5.866 | 5.532 | 5.761 | 207,252 | +0.17(+3.07%) |
Nov 05, 2009 | 5.437 | 5.627 | 5.408 | 5.589 | 366,776 | +0.18(+3.35%) |
Nov 04, 2009 | 5.627 | 5.885 | 5.389 | 5.408 | 330,267 | -0.21(-3.74%) |
Nov 03, 2009 | 5.694 | 5.751 | 5.551 | 5.618 | 178,976 | -0.11(-2.00%) |