Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.022 | 6.125 | 5.470 | 5.547 | 3,625,627 | -0.26(-4.46%) |
Jan 28, 2010 | 6.039 | 6.082 | 5.651 | 5.806 | 2,672,042 | -0.09(-1.46%) |
Jan 27, 2010 | 5.979 | 6.151 | 5.573 | 5.892 | 4,662,379 | -0.14(-2.29%) |
Jan 26, 2010 | 5.780 | 6.470 | 5.632 | 6.030 | 6,055,474 | +0.25(+4.33%) |
Jan 25, 2010 | 5.953 | 6.005 | 5.496 | 5.780 | 3,778,840 | +0.01(+0.15%) |
Jan 22, 2010 | 6.229 | 6.298 | 5.746 | 5.772 | 4,044,127 | -0.48(-7.72%) |
Jan 21, 2010 | 6.617 | 6.885 | 6.212 | 6.255 | 3,201,748 | -0.38(-5.72%) |
Jan 20, 2010 | 6.643 | 6.997 | 6.557 | 6.634 | 2,752,686 | -0.11(-1.66%) |
Jan 19, 2010 | 6.695 | 6.945 | 6.470 | 6.746 | 3,083,684 | -0.03(-0.51%) |
Jan 15, 2010 | 7.169 | 6.781 | 6.781 | 6.781 | 3,581,569 | -0.43(-5.98%) |
Jan 14, 2010 | 7.359 | 7.445 | 7.074 | 7.212 | 2,184,328 | -0.16(-2.22%) |
Jan 13, 2010 | 7.247 | 7.480 | 6.781 | 7.376 | 3,696,095 | +0.26(+3.64%) |
Jan 12, 2010 | 7.808 | 7.937 | 7.074 | 7.117 | 4,979,917 | -0.76(-9.64%) |
Jan 11, 2010 | 7.851 | 8.230 | 7.695 | 7.877 | 3,528,147 | +0.19(+2.47%) |
Jan 08, 2010 | 7.713 | 8.153 | 7.549 | 7.687 | 6,882,508 | +0.12(+1.60%) |
Jan 07, 2010 | 7.135 | 7.695 | 6.979 | 7.566 | 5,269,751 | +0.43(+6.05%) |
Jan 06, 2010 | 7.100 | 7.178 | 6.902 | 7.135 | 3,059,371 | +0.06(+0.85%) |
Jan 05, 2010 | 6.755 | 7.238 | 6.583 | 7.074 | 3,838,647 | +0.34(+4.99%) |
Jan 04, 2010 | 6.505 | 7.212 | 6.505 | 6.738 | 5,601,034 | +0.43(+6.84%) |
Dec 31, 2009 | 6.332 | 6.306 | 6.306 | 6.306 | 2,081,550 | -0.01(-0.14%) |
Dec 30, 2009 | 6.479 | 6.505 | 6.186 | 6.315 | 2,002,874 | -0.22(-3.43%) |
Dec 29, 2009 | 6.255 | 6.695 | 6.212 | 6.539 | 4,520,261 | +0.36(+5.87%) |
Dec 28, 2009 | 6.764 | 6.764 | 6.108 | 6.177 | 2,338,744 | -0.34(-5.17%) |
Dec 24, 2009 | 6.168 | 6.746 | 6.168 | 6.514 | 3,173,034 | +0.39(+6.34%) |
Dec 23, 2009 | 6.764 | 6.902 | 6.082 | 6.125 | 6,526,017 | -0.88(-12.56%) |
Dec 22, 2009 | 5.573 | 7.066 | 5.565 | 7.005 | 11,254,194 | +1.43(+25.70%) |
Dec 21, 2009 | 5.366 | 5.573 | 5.280 | 5.573 | 1,990,380 | +0.26(+4.87%) |
Dec 18, 2009 | 5.375 | 5.539 | 5.142 | 5.314 | 2,665,090 | -0.04(-0.81%) |
Dec 17, 2009 | 5.487 | 5.521 | 5.288 | 5.358 | 1,348,365 | -0.16(-2.82%) |
Dec 16, 2009 | 5.409 | 5.642 | 5.349 | 5.513 | 2,289,308 | +0.18(+3.40%) |
Dec 15, 2009 | 5.642 | 5.642 | 5.310 | 5.332 | 2,079,509 | -0.35(-6.08%) |
Dec 14, 2009 | 5.547 | 5.694 | 5.521 | 5.677 | 2,666,350 | +0.24(+4.44%) |
Dec 11, 2009 | 5.237 | 5.444 | 5.090 | 5.435 | 2,148,654 | +0.31(+6.06%) |
Dec 10, 2009 | 5.314 | 5.349 | 4.969 | 5.125 | 3,260,270 | -0.12(-2.30%) |
Dec 09, 2009 | 5.452 | 5.565 | 5.073 | 5.245 | 3,812,898 | -0.17(-3.18%) |
Dec 08, 2009 | 5.383 | 5.642 | 5.306 | 5.418 | 4,638,661 | -0.07(-1.26%) |
Dec 07, 2009 | 5.185 | 5.573 | 5.064 | 5.487 | 6,848,484 | +0.26(+4.95%) |
Dec 04, 2009 | 4.969 | 5.245 | 4.710 | 5.228 | 7,014,528 | +0.51(+10.79%) |
Dec 03, 2009 | 4.641 | 5.125 | 4.581 | 4.719 | 7,621,716 | +0.24(+5.39%) |
Dec 02, 2009 | 4.624 | 4.823 | 4.452 | 4.478 | 4,709,786 | -0.26(-5.46%) |
Dec 01, 2009 | 4.003 | 4.745 | 3.874 | 4.736 | 11,539,996 | +0.88(+22.82%) |
Nov 30, 2009 | 3.951 | 4.046 | 3.692 | 3.856 | 3,048,715 | +0.00(+0.00%) |
Nov 27, 2009 | 3.830 | 3.951 | 3.615 | 3.856 | 1,939,519 | -0.22(-5.50%) |
Nov 25, 2009 | 4.357 | 4.357 | 4.020 | 4.081 | 3,443,076 | -0.20(-4.64%) |
Nov 24, 2009 | 4.443 | 4.452 | 4.176 | 4.279 | 3,254,946 | -0.13(-2.94%) |
Nov 23, 2009 | 4.521 | 4.659 | 4.391 | 4.409 | 4,067,965 | +0.03(+0.79%) |
Nov 20, 2009 | 4.555 | 4.607 | 4.314 | 4.374 | 4,368,298 | -0.18(-3.98%) |
Nov 19, 2009 | 4.754 | 4.866 | 4.443 | 4.555 | 4,508,959 | -0.35(-7.21%) |
Nov 18, 2009 | 4.374 | 4.961 | 4.322 | 4.909 | 6,566,162 | +0.56(+12.90%) |
Nov 17, 2009 | 4.538 | 4.650 | 4.339 | 4.348 | 3,776,812 | -0.20(-4.36%) |
Nov 16, 2009 | 4.883 | 4.900 | 4.460 | 4.547 | 4,044,008 | -0.16(-3.30%) |
Nov 13, 2009 | 4.702 | 4.762 | 4.572 | 4.702 | 5,031,872 | +0.07(+1.49%) |
Nov 12, 2009 | 5.004 | 5.021 | 4.590 | 4.633 | 4,555,346 | -0.41(-8.05%) |
Nov 11, 2009 | 5.021 | 5.142 | 4.900 | 5.038 | 3,667,120 | +0.16(+3.18%) |
Nov 10, 2009 | 5.340 | 5.427 | 4.840 | 4.883 | 4,991,751 | -0.65(-11.70%) |
Nov 09, 2009 | 5.470 | 5.547 | 5.314 | 5.530 | 3,266,667 | +0.23(+4.40%) |
Nov 06, 2009 | 4.918 | 5.444 | 4.831 | 5.297 | 4,073,106 | +0.08(+1.49%) |
Nov 05, 2009 | 5.392 | 5.530 | 4.892 | 5.219 | 4,667,724 | -0.03(-0.66%) |
Nov 04, 2009 | 5.513 | 6.099 | 5.228 | 5.254 | 11,189,672 | +0.15(+2.87%) |
Nov 03, 2009 | 4.529 | 5.159 | 4.357 | 5.107 | 6,355,296 | +0.52(+11.28%) |