Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.010 | 6.120 | 5.910 | 5.940 | 415,040 | -0.03(-0.50%) |
Jan 28, 2010 | 6.240 | 6.240 | 5.890 | 5.970 | 263,031 | -0.27(-4.33%) |
Jan 27, 2010 | 5.810 | 6.280 | 5.500 | 6.240 | 468,420 | +0.42(+7.22%) |
Jan 26, 2010 | 5.960 | 6.120 | 5.810 | 5.820 | 143,037 | -0.17(-2.84%) |
Jan 25, 2010 | 6.140 | 6.160 | 5.940 | 5.990 | 195,252 | -0.12(-1.96%) |
Jan 22, 2010 | 6.080 | 6.270 | 6.020 | 6.110 | 223,459 | +0.01(+0.16%) |
Jan 21, 2010 | 6.350 | 6.450 | 6.030 | 6.100 | 220,937 | -0.28(-4.39%) |
Jan 20, 2010 | 6.490 | 6.520 | 6.180 | 6.380 | 178,928 | -0.14(-2.15%) |
Jan 19, 2010 | 6.420 | 6.530 | 6.310 | 6.520 | 327,508 | +0.13(+2.03%) |
Jan 15, 2010 | 6.880 | 6.390 | 6.390 | 6.390 | 558,600 | -0.46(-6.72%) |
Jan 14, 2010 | 6.660 | 6.970 | 6.630 | 6.850 | 487,228 | +0.20(+3.01%) |
Jan 13, 2010 | 6.650 | 6.750 | 6.594 | 6.650 | 258,718 | +0.04(+0.61%) |
Jan 12, 2010 | 6.640 | 6.760 | 6.410 | 6.610 | 873,568 | -0.15(-2.22%) |
Jan 11, 2010 | 6.560 | 6.780 | 6.500 | 6.760 | 343,063 | +0.21(+3.21%) |
Jan 08, 2010 | 6.300 | 6.560 | 6.150 | 6.550 | 298,698 | +0.20(+3.15%) |
Jan 07, 2010 | 6.450 | 6.560 | 6.220 | 6.350 | 276,152 | -0.06(-0.94%) |
Jan 06, 2010 | 5.850 | 6.479 | 5.840 | 6.410 | 560,959 | +0.55(+9.39%) |
Jan 05, 2010 | 5.600 | 5.870 | 5.520 | 5.860 | 307,370 | +0.18(+3.17%) |
Jan 04, 2010 | 5.650 | 5.680 | 5.520 | 5.680 | 368,009 | +0.07(+1.25%) |
Dec 31, 2009 | 5.620 | 5.610 | 5.610 | 5.610 | 277,600 | -0.05(-0.88%) |
Dec 30, 2009 | 5.660 | 5.670 | 5.440 | 5.660 | 248,843 | -0.05(-0.88%) |
Dec 29, 2009 | 5.660 | 5.744 | 5.560 | 5.710 | 206,076 | +0.04(+0.71%) |
Dec 28, 2009 | 5.810 | 5.810 | 5.620 | 5.670 | 117,765 | -0.16(-2.74%) |
Dec 24, 2009 | 5.910 | 5.910 | 5.770 | 5.830 | 32,094 | -0.08(-1.35%) |
Dec 23, 2009 | 5.950 | 5.960 | 5.810 | 5.910 | 123,610 | -0.03(-0.51%) |
Dec 22, 2009 | 5.700 | 5.970 | 5.655 | 5.940 | 195,388 | +0.29(+5.13%) |
Dec 21, 2009 | 5.870 | 5.900 | 5.610 | 5.650 | 255,825 | -0.19(-3.25%) |
Dec 18, 2009 | 5.600 | 5.840 | 5.530 | 5.840 | 831,362 | +0.21(+3.73%) |
Dec 17, 2009 | 5.610 | 5.700 | 5.575 | 5.630 | 160,533 | -0.02(-0.35%) |
Dec 16, 2009 | 5.530 | 5.730 | 5.530 | 5.650 | 217,617 | +0.11(+1.99%) |
Dec 15, 2009 | 5.520 | 5.580 | 5.360 | 5.540 | 173,306 | +0.02(+0.36%) |
Dec 14, 2009 | 5.520 | 5.570 | 5.360 | 5.520 | 150,648 | -0.04(-0.72%) |
Dec 11, 2009 | 5.460 | 5.670 | 5.260 | 5.560 | 310,178 | +0.11(+2.02%) |
Dec 10, 2009 | 5.470 | 5.600 | 5.400 | 5.450 | 313,149 | -0.02(-0.37%) |
Dec 09, 2009 | 5.640 | 5.670 | 5.420 | 5.470 | 311,207 | +0.19(+3.60%) |
Dec 08, 2009 | 5.290 | 5.410 | 5.270 | 5.280 | 141,261 | -0.06(-1.12%) |
Dec 07, 2009 | 5.430 | 5.500 | 5.300 | 5.340 | 161,024 | -0.09(-1.66%) |
Dec 04, 2009 | 5.330 | 5.580 | 5.300 | 5.430 | 253,503 | +0.18(+3.43%) |
Dec 03, 2009 | 5.480 | 5.590 | 5.230 | 5.250 | 156,017 | -0.24(-4.37%) |
Dec 02, 2009 | 5.450 | 5.600 | 5.374 | 5.490 | 118,900 | +0.02(+0.37%) |
Dec 01, 2009 | 5.070 | 5.520 | 5.050 | 5.470 | 268,946 | +0.30(+5.80%) |
Nov 30, 2009 | 5.230 | 5.260 | 4.930 | 5.170 | 422,930 | -0.06(-1.15%) |
Nov 27, 2009 | 5.390 | 5.500 | 5.230 | 5.230 | 224,308 | -0.31(-5.60%) |
Nov 25, 2009 | 5.630 | 5.710 | 5.520 | 5.540 | 108,733 | -0.05(-0.89%) |
Nov 24, 2009 | 5.600 | 5.650 | 5.470 | 5.590 | 132,900 | -0.01(-0.18%) |
Nov 23, 2009 | 5.630 | 5.750 | 5.510 | 5.600 | 112,048 | +0.06(+1.08%) |
Nov 20, 2009 | 5.410 | 5.610 | 5.360 | 5.540 | 183,345 | +0.13(+2.40%) |
Nov 19, 2009 | 5.490 | 5.490 | 5.370 | 5.410 | 142,720 | -0.14(-2.52%) |
Nov 18, 2009 | 5.720 | 5.770 | 5.500 | 5.550 | 141,946 | -0.20(-3.48%) |
Nov 17, 2009 | 5.750 | 5.830 | 5.630 | 5.750 | 110,797 | -0.01(-0.17%) |
Nov 16, 2009 | 5.590 | 5.940 | 5.590 | 5.760 | 219,297 | +0.22(+3.97%) |
Nov 13, 2009 | 5.370 | 5.540 | 5.280 | 5.540 | 220,169 | +0.23(+4.33%) |
Nov 12, 2009 | 5.580 | 5.600 | 5.300 | 5.310 | 227,861 | -0.29(-5.18%) |
Nov 11, 2009 | 5.720 | 5.780 | 5.530 | 5.600 | 204,304 | -0.05(-0.88%) |
Nov 10, 2009 | 5.790 | 5.830 | 5.620 | 5.650 | 174,125 | -0.15(-2.59%) |
Nov 09, 2009 | 5.740 | 5.860 | 5.660 | 5.800 | 254,593 | +0.15(+2.65%) |
Nov 06, 2009 | 5.670 | 5.740 | 5.580 | 5.650 | 132,438 | -0.10(-1.74%) |
Nov 05, 2009 | 5.570 | 5.850 | 5.500 | 5.750 | 258,067 | +0.23(+4.17%) |
Nov 04, 2009 | 5.700 | 5.720 | 5.510 | 5.520 | 332,924 | -0.15(-2.65%) |
Nov 03, 2009 | 5.630 | 5.720 | 5.530 | 5.670 | 176,197 | +0.01(+0.18%) |