Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.455 | 5.514 | 5.413 | 5.461 | 266,882 | +0.01(+0.21%) |
Jan 28, 2010 | 5.458 | 5.485 | 5.387 | 5.450 | 292,527 | -0.02(-0.32%) |
Jan 27, 2010 | 5.582 | 5.621 | 5.360 | 5.467 | 736,934 | -0.14(-2.54%) |
Jan 26, 2010 | 5.820 | 5.820 | 5.594 | 5.609 | 328,150 | -0.22(-3.72%) |
Jan 25, 2010 | 5.888 | 5.900 | 5.826 | 5.826 | 226,483 | -0.04(-0.66%) |
Jan 22, 2010 | 5.926 | 5.926 | 5.829 | 5.864 | 201,833 | -0.07(-1.15%) |
Jan 21, 2010 | 5.986 | 5.998 | 5.894 | 5.932 | 269,658 | -0.06(-0.94%) |
Jan 20, 2010 | 5.929 | 5.998 | 5.917 | 5.989 | 148,731 | -0.01(-0.25%) |
Jan 19, 2010 | 5.941 | 6.012 | 5.920 | 6.004 | 142,666 | +0.04(+0.70%) |
Jan 15, 2010 | 5.941 | 5.962 | 5.962 | 5.962 | 190,577 | -0.01(-0.10%) |
Jan 14, 2010 | 5.915 | 5.968 | 5.909 | 5.968 | 137,964 | +0.04(+0.60%) |
Jan 13, 2010 | 5.923 | 5.938 | 5.891 | 5.932 | 109,199 | +0.02(+0.30%) |
Jan 12, 2010 | 5.920 | 5.956 | 5.891 | 5.915 | 269,968 | -0.05(-0.84%) |
Jan 11, 2010 | 5.968 | 5.971 | 5.885 | 5.965 | 295,833 | -0.01(-0.15%) |
Jan 08, 2010 | 5.909 | 5.974 | 5.897 | 5.974 | 176,754 | +0.06(+1.00%) |
Jan 07, 2010 | 5.885 | 5.944 | 5.876 | 5.915 | 189,420 | +0.03(+0.50%) |
Jan 06, 2010 | 5.852 | 5.926 | 5.852 | 5.885 | 225,066 | +0.00(+0.00%) |
Jan 05, 2010 | 5.829 | 5.885 | 5.805 | 5.885 | 148,711 | +0.07(+1.28%) |
Jan 04, 2010 | 5.760 | 5.814 | 5.751 | 5.811 | 196,669 | +0.07(+1.14%) |
Dec 31, 2009 | 5.811 | 5.746 | 5.746 | 5.746 | 90,735 | -0.06(-1.02%) |
Dec 30, 2009 | 5.808 | 5.811 | 5.751 | 5.805 | 126,506 | -0.02(-0.31%) |
Dec 29, 2009 | 5.784 | 5.825 | 5.775 | 5.823 | 129,545 | -0.02(-0.30%) |
Dec 28, 2009 | 5.832 | 5.867 | 5.823 | 5.840 | 161,053 | +0.03(+0.51%) |
Dec 24, 2009 | 5.823 | 5.832 | 5.805 | 5.811 | 76,679 | -0.01(-0.25%) |
Dec 23, 2009 | 5.793 | 5.826 | 5.751 | 5.826 | 177,645 | +0.08(+1.34%) |
Dec 22, 2009 | 5.772 | 5.796 | 5.731 | 5.748 | 99,066 | -0.06(-0.97%) |
Dec 21, 2009 | 5.763 | 5.811 | 5.751 | 5.805 | 182,208 | +0.07(+1.19%) |
Dec 18, 2009 | 5.737 | 5.740 | 5.674 | 5.737 | 194,776 | +0.02(+0.42%) |
Dec 17, 2009 | 5.719 | 5.743 | 5.686 | 5.713 | 123,399 | -0.03(-0.52%) |
Dec 16, 2009 | 5.701 | 5.778 | 5.701 | 5.743 | 140,521 | +0.04(+0.62%) |
Dec 15, 2009 | 5.677 | 5.713 | 5.665 | 5.707 | 198,790 | +0.02(+0.36%) |
Dec 14, 2009 | 5.665 | 5.695 | 5.651 | 5.686 | 298,511 | +0.09(+1.70%) |
Dec 11, 2009 | 5.594 | 5.639 | 5.585 | 5.591 | 141,651 | +0.01(+0.11%) |
Dec 10, 2009 | 5.550 | 5.621 | 5.550 | 5.585 | 165,259 | +0.04(+0.64%) |
Dec 09, 2009 | 5.571 | 5.577 | 5.461 | 5.550 | 536,642 | -0.05(-0.85%) |
Dec 08, 2009 | 5.559 | 5.603 | 5.547 | 5.597 | 113,698 | -0.05(-0.94%) |
Dec 07, 2009 | 5.562 | 5.677 | 5.562 | 5.651 | 178,329 | +0.05(+0.95%) |
Dec 04, 2009 | 5.663 | 5.722 | 5.547 | 5.597 | 307,784 | -0.03(-0.53%) |
Dec 03, 2009 | 5.760 | 5.784 | 5.627 | 5.627 | 262,605 | -0.12(-2.05%) |
Dec 02, 2009 | 5.734 | 5.790 | 5.725 | 5.745 | 169,330 | -0.01(-0.16%) |
Dec 01, 2009 | 5.734 | 5.766 | 5.716 | 5.754 | 214,411 | +0.04(+0.67%) |
Nov 30, 2009 | 5.683 | 5.740 | 5.668 | 5.716 | 135,431 | -0.01(-0.10%) |
Nov 27, 2009 | 5.603 | 5.763 | 5.562 | 5.722 | 175,722 | -0.08(-1.43%) |
Nov 25, 2009 | 5.683 | 5.811 | 5.671 | 5.805 | 174,494 | +0.13(+2.30%) |
Nov 24, 2009 | 5.538 | 5.677 | 5.492 | 5.674 | 299,216 | +0.15(+2.79%) |
Nov 23, 2009 | 5.520 | 5.568 | 5.502 | 5.520 | 374,223 | +0.04(+0.81%) |
Nov 20, 2009 | 5.431 | 5.485 | 5.431 | 5.476 | 114,518 | -0.01(-0.16%) |
Nov 19, 2009 | 5.559 | 5.559 | 5.476 | 5.485 | 232,534 | -0.15(-2.63%) |
Nov 18, 2009 | 5.565 | 5.633 | 5.565 | 5.633 | 169,273 | +0.05(+0.90%) |
Nov 17, 2009 | 5.535 | 5.600 | 5.535 | 5.582 | 99,056 | +0.02(+0.43%) |
Nov 16, 2009 | 5.520 | 5.573 | 5.520 | 5.559 | 164,854 | +0.06(+1.13%) |
Nov 13, 2009 | 5.511 | 5.562 | 5.491 | 5.497 | 190,111 | +0.00(+0.00%) |
Nov 12, 2009 | 5.529 | 5.562 | 5.476 | 5.497 | 135,627 | -0.03(-0.59%) |
Nov 11, 2009 | 5.535 | 5.579 | 5.511 | 5.529 | 168,912 | +0.03(+0.59%) |
Nov 10, 2009 | 5.431 | 5.502 | 5.431 | 5.497 | 164,392 | +0.03(+0.60%) |
Nov 09, 2009 | 5.387 | 5.485 | 5.387 | 5.464 | 172,531 | +0.14(+2.56%) |
Nov 06, 2009 | 5.250 | 5.372 | 5.250 | 5.328 | 156,792 | +0.02(+0.45%) |
Nov 05, 2009 | 5.250 | 5.319 | 5.247 | 5.304 | 165,761 | +0.07(+1.42%) |
Nov 04, 2009 | 5.212 | 5.292 | 5.212 | 5.230 | 314,472 | +0.04(+0.80%) |
Nov 03, 2009 | 5.176 | 5.245 | 5.117 | 5.188 | 153,753 | +0.01(+0.17%) |