Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.239 | 5.258 | 5.040 | 5.085 | 67,868 | -0.06(-1.25%) |
Jan 28, 2010 | 5.297 | 5.297 | 5.046 | 5.149 | 45,396 | -0.08(-1.50%) |
Jan 27, 2010 | 5.413 | 5.432 | 4.988 | 5.228 | 164,840 | -0.15(-2.84%) |
Jan 26, 2010 | 5.387 | 5.432 | 5.368 | 5.381 | 39,964 | +0.01(+0.12%) |
Jan 25, 2010 | 5.303 | 5.374 | 5.207 | 5.374 | 80,624 | +0.10(+1.83%) |
Jan 22, 2010 | 5.393 | 5.406 | 5.213 | 5.278 | 88,089 | -0.14(-2.61%) |
Jan 21, 2010 | 5.586 | 5.753 | 5.323 | 5.419 | 141,852 | -0.15(-2.66%) |
Jan 20, 2010 | 5.618 | 5.625 | 5.464 | 5.567 | 84,367 | -0.06(-1.03%) |
Jan 19, 2010 | 5.721 | 5.734 | 5.593 | 5.625 | 78,158 | -0.06(-1.13%) |
Jan 15, 2010 | 5.741 | 5.689 | 5.689 | 5.689 | 32,356 | -0.04(-0.78%) |
Jan 14, 2010 | 5.741 | 5.753 | 5.711 | 5.734 | 35,473 | -0.01(-0.11%) |
Jan 13, 2010 | 5.779 | 5.792 | 5.599 | 5.741 | 104,046 | -0.04(-0.67%) |
Jan 12, 2010 | 5.786 | 5.850 | 5.721 | 5.779 | 40,540 | -0.08(-1.32%) |
Jan 11, 2010 | 5.721 | 5.901 | 5.689 | 5.856 | 121,875 | +0.16(+2.82%) |
Jan 08, 2010 | 5.638 | 5.696 | 5.509 | 5.696 | 139,044 | +0.08(+1.37%) |
Jan 07, 2010 | 5.760 | 5.779 | 5.528 | 5.618 | 99,216 | -0.12(-2.13%) |
Jan 06, 2010 | 5.773 | 5.863 | 5.702 | 5.741 | 84,323 | -0.03(-0.45%) |
Jan 05, 2010 | 5.708 | 5.818 | 5.555 | 5.766 | 176,809 | +0.01(+0.22%) |
Jan 04, 2010 | 5.753 | 5.786 | 5.638 | 5.753 | 66,669 | +0.12(+2.17%) |
Dec 31, 2009 | 5.631 | 5.631 | 5.631 | 5.631 | 59,578 | +0.00(+0.00%) |
Dec 30, 2009 | 5.586 | 5.657 | 5.528 | 5.631 | 75,242 | -0.01(-0.11%) |
Dec 29, 2009 | 5.631 | 5.703 | 5.567 | 5.638 | 44,044 | +0.01(+0.23%) |
Dec 28, 2009 | 5.657 | 5.708 | 5.599 | 5.625 | 90,356 | +0.03(+0.57%) |
Dec 24, 2009 | 5.567 | 5.611 | 5.483 | 5.593 | 52,180 | +0.16(+2.96%) |
Dec 23, 2009 | 5.451 | 5.516 | 5.336 | 5.432 | 148,927 | +0.03(+0.60%) |
Dec 22, 2009 | 5.387 | 5.432 | 5.271 | 5.400 | 81,369 | +0.08(+1.57%) |
Dec 21, 2009 | 5.291 | 5.438 | 5.239 | 5.316 | 158,826 | +0.01(+0.24%) |
Dec 18, 2009 | 5.303 | 5.438 | 5.207 | 5.303 | 90,821 | +0.04(+0.86%) |
Dec 17, 2009 | 5.194 | 5.393 | 5.168 | 5.258 | 152,198 | +0.01(+0.25%) |
Dec 16, 2009 | 5.464 | 5.522 | 5.239 | 5.246 | 152,528 | -0.17(-3.20%) |
Dec 15, 2009 | 5.310 | 5.438 | 5.297 | 5.419 | 63,082 | +0.08(+1.44%) |
Dec 14, 2009 | 5.400 | 5.418 | 5.284 | 5.342 | 87,694 | -0.12(-2.12%) |
Dec 11, 2009 | 5.445 | 5.522 | 5.310 | 5.458 | 58,152 | +0.02(+0.35%) |
Dec 10, 2009 | 5.548 | 5.549 | 5.361 | 5.438 | 32,698 | -0.11(-1.97%) |
Dec 09, 2009 | 5.541 | 5.548 | 5.400 | 5.548 | 59,232 | -0.01(-0.23%) |
Dec 08, 2009 | 5.773 | 5.773 | 5.516 | 5.561 | 49,217 | -0.19(-3.35%) |
Dec 07, 2009 | 5.837 | 5.843 | 5.708 | 5.753 | 45,343 | -0.01(-0.11%) |
Dec 04, 2009 | 5.946 | 5.946 | 5.593 | 5.760 | 83,435 | -0.04(-0.78%) |
Dec 03, 2009 | 5.689 | 5.818 | 5.689 | 5.805 | 100,758 | +0.08(+1.46%) |
Dec 02, 2009 | 5.721 | 5.721 | 5.612 | 5.721 | 85,994 | +0.00(+0.00%) |
Dec 01, 2009 | 5.580 | 5.721 | 5.464 | 5.721 | 111,963 | +0.25(+4.58%) |
Nov 30, 2009 | 5.464 | 5.548 | 5.393 | 5.471 | 94,335 | -0.01(-0.12%) |
Nov 27, 2009 | 5.528 | 5.593 | 5.374 | 5.477 | 77,213 | -0.26(-4.48%) |
Nov 25, 2009 | 5.715 | 5.843 | 5.657 | 5.734 | 80,454 | -0.01(-0.11%) |
Nov 24, 2009 | 5.657 | 5.741 | 5.528 | 5.741 | 117,154 | -0.06(-1.11%) |
Nov 23, 2009 | 5.985 | 6.197 | 5.721 | 5.805 | 152,366 | -0.12(-2.06%) |
Nov 20, 2009 | 5.908 | 5.946 | 5.728 | 5.927 | 105,184 | +0.11(+1.88%) |
Nov 19, 2009 | 6.023 | 6.036 | 5.438 | 5.818 | 459,656 | -0.22(-3.72%) |
Nov 18, 2009 | 5.831 | 6.101 | 5.728 | 6.043 | 211,316 | +0.22(+3.75%) |
Nov 17, 2009 | 5.927 | 6.004 | 5.651 | 5.824 | 171,428 | -0.06(-1.09%) |
Nov 16, 2009 | 5.670 | 5.978 | 5.606 | 5.888 | 295,765 | +0.37(+6.76%) |
Nov 13, 2009 | 5.374 | 5.522 | 5.368 | 5.516 | 93,542 | +0.08(+1.42%) |
Nov 12, 2009 | 5.509 | 5.612 | 5.336 | 5.438 | 188,857 | -0.05(-0.94%) |
Nov 11, 2009 | 5.291 | 5.496 | 5.291 | 5.490 | 274,333 | +0.27(+5.17%) |
Nov 10, 2009 | 4.808 | 5.233 | 4.808 | 5.220 | 230,181 | +0.42(+8.85%) |
Nov 09, 2009 | 4.564 | 4.860 | 4.564 | 4.796 | 197,130 | +0.26(+5.67%) |
Nov 06, 2009 | 4.545 | 4.636 | 4.513 | 4.538 | 149,067 | +0.00(+0.00%) |
Nov 05, 2009 | 4.500 | 4.538 | 4.468 | 4.538 | 157,532 | +0.09(+2.02%) |
Nov 04, 2009 | 4.603 | 4.603 | 4.211 | 4.448 | 351,574 | -0.12(-2.67%) |
Nov 03, 2009 | 4.365 | 4.571 | 4.313 | 4.571 | 119,744 | +0.11(+2.45%) |