Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.519 | 5.609 | 5.410 | 5.463 | 250,266 | -0.06(-1.01%) |
Jan 28, 2010 | 5.628 | 5.628 | 5.519 | 5.519 | 179,524 | -0.12(-2.06%) |
Jan 27, 2010 | 5.538 | 5.643 | 5.538 | 5.634 | 125,176 | +0.07(+1.33%) |
Jan 26, 2010 | 5.574 | 5.639 | 5.553 | 5.561 | 214,809 | -0.03(-0.48%) |
Jan 25, 2010 | 5.636 | 5.674 | 5.568 | 5.588 | 213,181 | +0.01(+0.22%) |
Jan 22, 2010 | 5.570 | 5.628 | 5.526 | 5.576 | 174,302 | +0.01(+0.14%) |
Jan 21, 2010 | 5.628 | 5.628 | 5.546 | 5.568 | 160,095 | -0.06(-1.10%) |
Jan 20, 2010 | 5.621 | 5.646 | 5.538 | 5.630 | 254,758 | -0.05(-0.87%) |
Jan 19, 2010 | 5.645 | 5.683 | 5.630 | 5.680 | 120,843 | +0.05(+0.83%) |
Jan 15, 2010 | 5.686 | 5.633 | 5.633 | 5.633 | 229,913 | +0.05(+0.86%) |
Jan 14, 2010 | 5.585 | 5.631 | 5.555 | 5.585 | 179,850 | -0.00(-0.05%) |
Jan 13, 2010 | 5.661 | 5.680 | 5.588 | 5.588 | 185,113 | -0.03(-0.51%) |
Jan 12, 2010 | 5.580 | 5.642 | 5.580 | 5.616 | 349,281 | +0.02(+0.38%) |
Jan 11, 2010 | 5.582 | 5.598 | 5.537 | 5.595 | 200,449 | +0.03(+0.60%) |
Jan 08, 2010 | 5.531 | 5.574 | 5.511 | 5.562 | 151,144 | +0.02(+0.35%) |
Jan 07, 2010 | 5.556 | 5.586 | 5.510 | 5.543 | 273,171 | -0.03(-0.46%) |
Jan 06, 2010 | 5.633 | 5.633 | 5.496 | 5.568 | 278,806 | -0.09(-1.57%) |
Jan 05, 2010 | 5.813 | 5.821 | 5.628 | 5.657 | 278,992 | -0.15(-2.54%) |
Jan 04, 2010 | 5.680 | 5.804 | 5.640 | 5.804 | 294,328 | +0.18(+3.27%) |
Dec 31, 2009 | 5.674 | 5.621 | 5.621 | 5.621 | 182,069 | -0.04(-0.69%) |
Dec 30, 2009 | 5.689 | 5.722 | 5.552 | 5.660 | 430,183 | -0.04(-0.66%) |
Dec 29, 2009 | 5.657 | 5.779 | 5.657 | 5.698 | 244,325 | +0.03(+0.50%) |
Dec 28, 2009 | 5.562 | 5.678 | 5.537 | 5.669 | 201,280 | +0.11(+2.00%) |
Dec 24, 2009 | 5.568 | 5.585 | 5.470 | 5.558 | 40,773 | +0.00(+0.03%) |
Dec 23, 2009 | 5.516 | 5.576 | 5.430 | 5.556 | 149,084 | +0.06(+1.15%) |
Dec 22, 2009 | 5.485 | 5.519 | 5.404 | 5.493 | 192,037 | +0.06(+1.02%) |
Dec 21, 2009 | 5.373 | 5.502 | 5.279 | 5.437 | 206,709 | +0.08(+1.49%) |
Dec 18, 2009 | 5.410 | 5.413 | 5.287 | 5.357 | 530,122 | +0.01(+0.23%) |
Dec 17, 2009 | 5.353 | 5.370 | 5.299 | 5.345 | 107,055 | -0.06(-1.17%) |
Dec 16, 2009 | 5.488 | 5.488 | 5.380 | 5.409 | 145,835 | -0.05(-0.86%) |
Dec 15, 2009 | 5.457 | 5.508 | 5.395 | 5.455 | 200,934 | -0.00(-0.03%) |
Dec 14, 2009 | 5.408 | 5.457 | 5.347 | 5.457 | 138,579 | +0.11(+2.05%) |
Dec 11, 2009 | 5.344 | 5.376 | 5.305 | 5.347 | 145,051 | +0.04(+0.74%) |
Dec 10, 2009 | 5.379 | 5.388 | 5.293 | 5.308 | 195,186 | -0.06(-1.12%) |
Dec 09, 2009 | 5.361 | 5.368 | 5.312 | 5.368 | 193,073 | +0.03(+0.48%) |
Dec 08, 2009 | 5.329 | 5.406 | 5.305 | 5.342 | 287,796 | -0.01(-0.22%) |
Dec 07, 2009 | 5.373 | 5.379 | 5.312 | 5.354 | 230,763 | -0.03(-0.59%) |
Dec 04, 2009 | 5.282 | 5.415 | 5.282 | 5.386 | 419,578 | +0.12(+2.26%) |
Dec 03, 2009 | 5.297 | 5.314 | 5.222 | 5.267 | 248,286 | -0.02(-0.40%) |
Dec 02, 2009 | 5.236 | 5.335 | 5.236 | 5.288 | 145,695 | +0.07(+1.33%) |
Dec 01, 2009 | 5.240 | 5.297 | 5.201 | 5.219 | 342,843 | +0.01(+0.23%) |
Nov 30, 2009 | 5.115 | 5.224 | 5.063 | 5.207 | 505,902 | +0.10(+1.91%) |
Nov 27, 2009 | 4.981 | 5.189 | 4.981 | 5.109 | 160,852 | -0.05(-0.90%) |
Nov 25, 2009 | 5.133 | 5.245 | 5.133 | 5.156 | 198,057 | -0.02(-0.44%) |
Nov 24, 2009 | 5.195 | 5.218 | 5.020 | 5.178 | 315,931 | -0.04(-0.75%) |
Nov 23, 2009 | 5.168 | 5.302 | 5.160 | 5.218 | 408,899 | +0.08(+1.55%) |
Nov 20, 2009 | 4.906 | 5.142 | 4.906 | 5.138 | 624,865 | +0.21(+4.21%) |
Nov 19, 2009 | 4.891 | 4.950 | 4.855 | 4.930 | 523,059 | +0.01(+0.18%) |
Nov 18, 2009 | 4.938 | 4.952 | 4.792 | 4.921 | 490,911 | -0.02(-0.34%) |
Nov 17, 2009 | 4.762 | 4.939 | 4.709 | 4.938 | 524,567 | +0.17(+3.47%) |
Nov 16, 2009 | 4.780 | 4.831 | 4.700 | 4.772 | 496,047 | +0.02(+0.44%) |
Nov 13, 2009 | 4.578 | 4.753 | 4.554 | 4.751 | 972,951 | +0.12(+2.63%) |
Nov 12, 2009 | 4.515 | 4.772 | 4.515 | 4.629 | 1,791,502 | -0.12(-2.57%) |
Nov 11, 2009 | 4.753 | 4.817 | 4.707 | 4.751 | 142,639 | +0.06(+1.22%) |
Nov 10, 2009 | 4.731 | 4.823 | 4.601 | 4.694 | 128,445 | -0.08(-1.67%) |
Nov 09, 2009 | 4.682 | 4.792 | 4.682 | 4.774 | 164,434 | +0.15(+3.29%) |
Nov 06, 2009 | 4.614 | 4.727 | 4.536 | 4.622 | 151,078 | -0.05(-1.00%) |
Nov 05, 2009 | 4.724 | 4.727 | 4.620 | 4.668 | 217,819 | +0.01(+0.13%) |
Nov 04, 2009 | 4.789 | 4.813 | 4.628 | 4.662 | 378,904 | -0.11(-2.36%) |
Nov 03, 2009 | 4.694 | 4.798 | 4.650 | 4.775 | 396,002 | +0.05(+0.99%) |