Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.920 | 5.980 | 5.663 | 5.695 | 468,895 | -0.17(-2.89%) |
Jan 28, 2010 | 6.034 | 6.084 | 5.838 | 5.865 | 300,930 | -0.15(-2.54%) |
Jan 27, 2010 | 6.007 | 6.100 | 5.909 | 6.018 | 355,334 | -0.02(-0.36%) |
Jan 26, 2010 | 6.034 | 6.111 | 5.892 | 6.040 | 292,210 | +0.03(+0.45%) |
Jan 25, 2010 | 6.029 | 6.034 | 5.854 | 6.012 | 325,034 | +0.03(+0.55%) |
Jan 22, 2010 | 6.023 | 6.122 | 5.930 | 5.980 | 454,537 | -0.01(-0.18%) |
Jan 21, 2010 | 6.084 | 6.084 | 5.848 | 5.991 | 495,427 | -0.07(-1.17%) |
Jan 20, 2010 | 6.226 | 6.231 | 5.903 | 6.062 | 387,781 | -0.18(-2.89%) |
Jan 19, 2010 | 6.171 | 6.280 | 6.160 | 6.242 | 527,508 | +0.12(+1.96%) |
Jan 15, 2010 | 5.887 | 6.122 | 6.122 | 6.122 | 979,164 | +0.34(+5.86%) |
Jan 14, 2010 | 5.728 | 5.848 | 5.712 | 5.783 | 256,951 | +0.02(+0.28%) |
Jan 13, 2010 | 5.712 | 5.791 | 5.674 | 5.767 | 282,040 | +0.05(+0.96%) |
Jan 12, 2010 | 5.695 | 5.903 | 5.695 | 5.712 | 331,558 | -0.02(-0.38%) |
Jan 11, 2010 | 5.761 | 5.777 | 5.685 | 5.734 | 307,275 | +0.04(+0.77%) |
Jan 08, 2010 | 5.695 | 5.799 | 5.619 | 5.690 | 372,640 | -0.03(-0.57%) |
Jan 07, 2010 | 5.761 | 5.887 | 5.679 | 5.723 | 433,168 | -0.02(-0.38%) |
Jan 06, 2010 | 5.838 | 6.012 | 5.734 | 5.745 | 833,239 | -0.04(-0.76%) |
Jan 05, 2010 | 5.635 | 5.925 | 5.624 | 5.788 | 853,815 | +0.19(+3.42%) |
Jan 04, 2010 | 5.471 | 5.761 | 5.471 | 5.597 | 1,441,978 | +0.30(+5.57%) |
Dec 31, 2009 | 5.521 | 5.302 | 5.302 | 5.302 | 398,288 | -0.22(-3.96%) |
Dec 30, 2009 | 5.449 | 5.521 | 5.444 | 5.521 | 258,113 | +0.03(+0.60%) |
Dec 29, 2009 | 5.460 | 5.515 | 5.439 | 5.488 | 246,073 | +0.04(+0.70%) |
Dec 28, 2009 | 5.575 | 5.592 | 5.444 | 5.449 | 935,608 | -0.13(-2.25%) |
Dec 24, 2009 | 5.553 | 5.603 | 5.477 | 5.575 | 80,660 | +0.02(+0.39%) |
Dec 23, 2009 | 5.570 | 5.575 | 5.466 | 5.553 | 346,970 | -0.01(-0.20%) |
Dec 22, 2009 | 5.553 | 5.603 | 5.499 | 5.564 | 224,465 | -0.01(-0.20%) |
Dec 21, 2009 | 5.537 | 5.630 | 5.471 | 5.575 | 435,526 | +0.04(+0.79%) |
Dec 18, 2009 | 5.510 | 5.542 | 5.455 | 5.531 | 776,770 | +0.05(+1.00%) |
Dec 17, 2009 | 5.433 | 5.542 | 5.428 | 5.477 | 472,130 | +0.02(+0.30%) |
Dec 16, 2009 | 5.531 | 5.592 | 5.444 | 5.460 | 313,054 | +0.01(+0.20%) |
Dec 15, 2009 | 5.515 | 5.603 | 5.444 | 5.449 | 476,698 | -0.04(-0.80%) |
Dec 14, 2009 | 5.521 | 5.553 | 5.460 | 5.493 | 454,468 | +0.00(+0.00%) |
Dec 11, 2009 | 5.526 | 5.783 | 5.411 | 5.493 | 799,122 | +0.03(+0.60%) |
Dec 10, 2009 | 5.750 | 5.750 | 5.455 | 5.460 | 512,791 | -0.24(-4.22%) |
Dec 09, 2009 | 5.603 | 5.712 | 5.455 | 5.701 | 508,687 | +0.10(+1.76%) |
Dec 08, 2009 | 5.794 | 5.821 | 5.581 | 5.603 | 419,291 | -0.20(-3.39%) |
Dec 07, 2009 | 5.788 | 5.821 | 5.745 | 5.799 | 223,087 | -0.02(-0.28%) |
Dec 04, 2009 | 5.767 | 5.881 | 5.685 | 5.816 | 682,886 | -0.04(-0.75%) |
Dec 03, 2009 | 6.122 | 6.176 | 5.848 | 5.859 | 427,908 | -0.23(-3.77%) |
Dec 02, 2009 | 6.012 | 6.269 | 6.012 | 6.089 | 419,163 | +0.09(+1.55%) |
Dec 01, 2009 | 5.925 | 6.094 | 5.767 | 5.996 | 416,049 | +0.11(+1.95%) |
Nov 30, 2009 | 6.122 | 6.122 | 5.794 | 5.881 | 287,314 | -0.19(-3.06%) |
Nov 27, 2009 | 5.761 | 6.149 | 5.728 | 6.067 | 200,889 | +0.26(+4.52%) |
Nov 25, 2009 | 5.794 | 5.838 | 5.739 | 5.805 | 223,989 | -0.02(-0.38%) |
Nov 24, 2009 | 6.034 | 6.034 | 5.745 | 5.827 | 402,317 | -0.19(-3.18%) |
Nov 23, 2009 | 6.051 | 6.073 | 5.936 | 6.018 | 278,344 | +0.00(+0.00%) |
Nov 20, 2009 | 5.958 | 6.116 | 5.925 | 6.018 | 264,034 | +0.02(+0.36%) |
Nov 19, 2009 | 6.209 | 6.209 | 5.941 | 5.996 | 386,246 | -0.20(-3.26%) |
Nov 18, 2009 | 6.248 | 6.258 | 6.127 | 6.198 | 270,567 | -0.03(-0.53%) |
Nov 17, 2009 | 6.253 | 6.253 | 6.160 | 6.231 | 221,413 | +0.00(+0.00%) |
Nov 16, 2009 | 6.258 | 6.330 | 6.193 | 6.231 | 363,672 | +0.03(+0.44%) |
Nov 13, 2009 | 6.212 | 6.275 | 6.105 | 6.204 | 233,012 | -0.03(-0.44%) |
Nov 12, 2009 | 6.313 | 6.351 | 6.149 | 6.231 | 247,493 | -0.07(-1.13%) |
Nov 11, 2009 | 6.056 | 6.302 | 6.056 | 6.302 | 312,112 | +0.26(+4.34%) |
Nov 10, 2009 | 6.144 | 6.231 | 5.876 | 6.040 | 274,447 | -0.11(-1.87%) |
Nov 09, 2009 | 6.182 | 6.231 | 6.105 | 6.155 | 357,193 | +0.08(+1.26%) |
Nov 06, 2009 | 6.051 | 6.286 | 6.040 | 6.078 | 304,984 | +0.05(+0.91%) |
Nov 05, 2009 | 5.958 | 6.105 | 5.869 | 6.023 | 377,062 | +0.09(+1.57%) |
Nov 04, 2009 | 5.848 | 5.991 | 5.767 | 5.930 | 496,170 | +0.06(+1.02%) |
Nov 03, 2009 | 5.619 | 5.887 | 5.526 | 5.870 | 509,289 | +0.19(+3.27%) |