Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.597 | 6.602 | 6.085 | 6.164 | 280,900,128 | -0.32(-5.00%) |
Jan 28, 2010 | 6.568 | 6.796 | 6.489 | 6.489 | 365,400,896 | -0.08(-1.21%) |
Jan 27, 2010 | 6.580 | 6.608 | 6.381 | 6.568 | 184,449,904 | +0.20(+3.22%) |
Jan 26, 2010 | 6.352 | 6.517 | 6.295 | 6.363 | 190,130,784 | +0.09(+1.45%) |
Jan 25, 2010 | 6.102 | 6.312 | 6.034 | 6.272 | 213,694,176 | +0.29(+4.85%) |
Jan 22, 2010 | 6.261 | 6.324 | 5.920 | 5.982 | 284,045,760 | -0.38(-5.90%) |
Jan 21, 2010 | 6.557 | 6.608 | 6.261 | 6.358 | 213,408,576 | -0.19(-2.87%) |
Jan 20, 2010 | 6.642 | 6.648 | 6.540 | 6.545 | 125,842,160 | -0.14(-2.04%) |
Jan 19, 2010 | 6.545 | 6.727 | 6.517 | 6.682 | 115,842,048 | +0.09(+1.29%) |
Jan 15, 2010 | 6.676 | 6.597 | 6.597 | 6.597 | 169,076,576 | -0.09(-1.36%) |
Jan 14, 2010 | 6.642 | 6.745 | 6.545 | 6.688 | 204,916,672 | +0.05(+0.68%) |
Jan 13, 2010 | 6.773 | 6.784 | 6.523 | 6.642 | 271,510,560 | -0.11(-1.60%) |
Jan 12, 2010 | 6.813 | 6.841 | 6.665 | 6.750 | 286,450,880 | -0.14(-1.98%) |
Jan 11, 2010 | 6.767 | 6.904 | 6.699 | 6.887 | 299,244,576 | +0.24(+3.59%) |
Jan 08, 2010 | 6.636 | 6.676 | 6.517 | 6.648 | 229,415,168 | +0.02(+0.26%) |
Jan 07, 2010 | 6.517 | 6.648 | 6.437 | 6.631 | 228,733,024 | +0.16(+2.55%) |
Jan 06, 2010 | 6.375 | 6.517 | 6.329 | 6.466 | 351,545,440 | +0.23(+3.74%) |
Jan 05, 2010 | 5.943 | 6.392 | 5.914 | 6.233 | 378,614,048 | +0.39(+6.61%) |
Jan 04, 2010 | 5.783 | 5.846 | 5.713 | 5.846 | 106,950,968 | +0.16(+2.80%) |
Dec 31, 2009 | 5.710 | 5.687 | 5.687 | 5.687 | 54,958,704 | +0.01(+0.10%) |
Dec 30, 2009 | 5.715 | 5.732 | 5.624 | 5.681 | 82,030,240 | -0.07(-1.19%) |
Dec 29, 2009 | 5.840 | 5.852 | 5.738 | 5.749 | 71,740,176 | -0.05(-0.88%) |
Dec 28, 2009 | 5.789 | 5.897 | 5.772 | 5.801 | 94,886,568 | +0.04(+0.69%) |
Dec 24, 2009 | 5.783 | 5.801 | 5.721 | 5.761 | 43,778,244 | +0.03(+0.50%) |
Dec 23, 2009 | 5.692 | 5.749 | 5.647 | 5.732 | 113,916,416 | +0.10(+1.82%) |
Dec 22, 2009 | 5.567 | 5.630 | 5.522 | 5.630 | 89,343,080 | +0.08(+1.46%) |
Dec 21, 2009 | 5.556 | 5.573 | 5.476 | 5.549 | 93,781,720 | +0.04(+0.80%) |
Dec 18, 2009 | 5.437 | 5.533 | 5.385 | 5.505 | 154,803,472 | +0.16(+3.09%) |
Dec 17, 2009 | 5.397 | 5.437 | 5.306 | 5.340 | 97,877,664 | -0.11(-1.98%) |
Dec 16, 2009 | 5.368 | 5.482 | 5.351 | 5.448 | 125,781,160 | +0.11(+2.02%) |
Dec 15, 2009 | 5.141 | 5.380 | 5.135 | 5.340 | 192,354,368 | +0.18(+3.41%) |
Dec 14, 2009 | 5.147 | 5.175 | 5.118 | 5.164 | 66,717,008 | +0.05(+0.89%) |
Dec 11, 2009 | 5.169 | 5.175 | 5.107 | 5.118 | 111,618,344 | -0.03(-0.55%) |
Dec 10, 2009 | 5.084 | 5.169 | 5.061 | 5.147 | 111,645,840 | +0.11(+2.14%) |
Dec 09, 2009 | 5.044 | 5.124 | 5.004 | 5.038 | 92,939,296 | +0.02(+0.45%) |
Dec 08, 2009 | 5.044 | 5.056 | 4.982 | 5.016 | 101,026,624 | -0.05(-1.01%) |
Dec 07, 2009 | 5.061 | 5.118 | 5.004 | 5.067 | 72,910,504 | -0.02(-0.34%) |
Dec 04, 2009 | 5.175 | 5.198 | 4.993 | 5.084 | 139,758,400 | +0.00(+0.00%) |
Dec 03, 2009 | 5.147 | 5.181 | 5.056 | 5.084 | 101,843,768 | -0.04(-0.78%) |
Dec 02, 2009 | 5.084 | 5.158 | 5.067 | 5.124 | 111,862,536 | +0.07(+1.46%) |
Dec 01, 2009 | 5.124 | 5.158 | 5.010 | 5.050 | 182,844,448 | -0.01(-0.11%) |
Nov 30, 2009 | 4.993 | 5.075 | 4.930 | 5.056 | 103,525,448 | +0.09(+1.83%) |
Nov 27, 2009 | 4.834 | 5.010 | 4.777 | 4.965 | 74,181,456 | -0.05(-0.91%) |
Nov 25, 2009 | 5.044 | 5.061 | 4.982 | 5.010 | 47,342,448 | +0.00(+0.00%) |
Nov 24, 2009 | 5.004 | 5.021 | 4.919 | 5.010 | 82,772,752 | +0.05(+0.92%) |
Nov 23, 2009 | 5.027 | 5.067 | 4.930 | 4.965 | 107,848,272 | +0.05(+1.04%) |
Nov 20, 2009 | 4.908 | 4.993 | 4.879 | 4.913 | 104,303,088 | -0.05(-1.03%) |
Nov 19, 2009 | 5.016 | 5.016 | 4.862 | 4.965 | 159,331,168 | -0.12(-2.35%) |
Nov 18, 2009 | 5.118 | 5.198 | 5.004 | 5.084 | 211,718,496 | -0.02(-0.45%) |
Nov 17, 2009 | 4.993 | 5.118 | 4.976 | 5.107 | 222,639,648 | +0.15(+3.10%) |
Nov 16, 2009 | 4.839 | 4.999 | 4.834 | 4.953 | 214,039,200 | +0.17(+3.57%) |
Nov 13, 2009 | 4.731 | 4.805 | 4.703 | 4.783 | 151,583,872 | +0.12(+2.56%) |
Nov 12, 2009 | 4.692 | 4.800 | 4.646 | 4.663 | 152,031,264 | -0.07(-1.56%) |
Nov 11, 2009 | 4.737 | 4.777 | 4.697 | 4.737 | 157,016,480 | +0.05(+1.09%) |
Nov 10, 2009 | 4.635 | 4.748 | 4.572 | 4.686 | 240,203,312 | +0.03(+0.73%) |
Nov 09, 2009 | 4.424 | 4.652 | 4.407 | 4.652 | 357,259,168 | +0.24(+5.55%) |
Nov 06, 2009 | 4.208 | 4.407 | 4.174 | 4.407 | 281,312,608 | +0.20(+4.87%) |
Nov 05, 2009 | 4.185 | 4.265 | 4.163 | 4.203 | 219,823,888 | +0.07(+1.65%) |
Nov 04, 2009 | 4.180 | 4.225 | 4.117 | 4.134 | 422,084,192 | -0.10(-2.29%) |
Nov 03, 2009 | 4.311 | 4.362 | 4.157 | 4.231 | 340,267,776 | -0.08(-1.85%) |