Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.700 | 5.760 | 5.600 | 5.620 | 147,929 | -0.04(-0.71%) |
Jan 28, 2010 | 5.800 | 5.800 | 5.650 | 5.660 | 122,714 | -0.10(-1.74%) |
Jan 27, 2010 | 5.760 | 5.850 | 5.695 | 5.760 | 95,181 | -0.06(-1.03%) |
Jan 26, 2010 | 5.900 | 5.950 | 5.700 | 5.820 | 190,720 | -0.08(-1.36%) |
Jan 25, 2010 | 5.930 | 5.980 | 5.810 | 5.900 | 118,269 | +0.12(+2.08%) |
Jan 22, 2010 | 6.370 | 6.370 | 5.750 | 5.780 | 390,905 | -0.57(-8.98%) |
Jan 21, 2010 | 6.850 | 6.880 | 6.340 | 6.350 | 151,151 | -0.50(-7.30%) |
Jan 20, 2010 | 6.820 | 6.880 | 6.600 | 6.850 | 156,941 | +0.09(+1.33%) |
Jan 19, 2010 | 6.570 | 6.760 | 6.500 | 6.760 | 123,465 | +0.18(+2.74%) |
Jan 15, 2010 | 6.670 | 6.580 | 6.580 | 6.580 | 147,200 | -0.06(-0.90%) |
Jan 14, 2010 | 6.330 | 6.750 | 6.160 | 6.640 | 265,282 | +0.27(+4.24%) |
Jan 13, 2010 | 6.080 | 6.400 | 6.011 | 6.370 | 165,927 | +0.29(+4.77%) |
Jan 12, 2010 | 6.170 | 6.200 | 6.000 | 6.080 | 127,940 | -0.11(-1.78%) |
Jan 11, 2010 | 6.250 | 6.470 | 6.140 | 6.190 | 112,533 | +0.00(+0.00%) |
Jan 08, 2010 | 6.650 | 6.670 | 6.170 | 6.190 | 242,920 | -0.46(-6.92%) |
Jan 07, 2010 | 6.040 | 6.690 | 6.000 | 6.650 | 327,863 | +0.64(+10.65%) |
Jan 06, 2010 | 5.880 | 6.130 | 5.850 | 6.010 | 174,044 | +0.15(+2.56%) |
Jan 05, 2010 | 5.980 | 6.140 | 5.800 | 5.860 | 215,604 | -0.08(-1.35%) |
Jan 04, 2010 | 5.930 | 5.990 | 5.880 | 5.940 | 140,652 | +0.10(+1.71%) |
Dec 31, 2009 | 5.830 | 5.840 | 5.840 | 5.840 | 162,800 | +0.02(+0.34%) |
Dec 30, 2009 | 5.900 | 5.930 | 5.770 | 5.820 | 223,818 | -0.08(-1.36%) |
Dec 29, 2009 | 5.810 | 5.900 | 5.760 | 5.900 | 96,327 | +0.09(+1.55%) |
Dec 28, 2009 | 5.960 | 5.960 | 5.800 | 5.810 | 108,271 | -0.09(-1.53%) |
Dec 24, 2009 | 5.820 | 5.900 | 5.800 | 5.900 | 39,001 | +0.12(+2.08%) |
Dec 23, 2009 | 5.750 | 5.850 | 5.690 | 5.780 | 132,742 | +0.09(+1.58%) |
Dec 22, 2009 | 5.600 | 5.750 | 5.600 | 5.690 | 152,109 | +0.09(+1.61%) |
Dec 21, 2009 | 5.490 | 5.690 | 5.490 | 5.600 | 249,411 | -0.01(-0.18%) |
Dec 18, 2009 | 5.750 | 5.780 | 5.570 | 5.610 | 161,217 | -0.08(-1.41%) |
Dec 17, 2009 | 5.860 | 5.940 | 5.680 | 5.690 | 179,452 | -0.19(-3.23%) |
Dec 16, 2009 | 5.950 | 6.070 | 5.850 | 5.880 | 193,233 | -0.10(-1.67%) |
Dec 15, 2009 | 6.130 | 6.170 | 5.950 | 5.980 | 205,831 | -0.17(-2.76%) |
Dec 14, 2009 | 6.150 | 6.200 | 6.070 | 6.150 | 79,561 | -0.01(-0.16%) |
Dec 11, 2009 | 6.120 | 6.210 | 6.120 | 6.160 | 161,425 | +0.06(+0.98%) |
Dec 10, 2009 | 6.180 | 6.190 | 6.035 | 6.100 | 143,568 | -0.03(-0.49%) |
Dec 09, 2009 | 6.200 | 6.250 | 6.020 | 6.130 | 88,615 | -0.07(-1.13%) |
Dec 08, 2009 | 6.120 | 6.220 | 6.050 | 6.200 | 124,989 | +0.03(+0.49%) |
Dec 07, 2009 | 5.860 | 6.190 | 5.840 | 6.170 | 205,072 | +0.27(+4.58%) |
Dec 04, 2009 | 5.710 | 5.900 | 5.600 | 5.900 | 289,035 | +0.31(+5.55%) |
Dec 03, 2009 | 5.610 | 5.700 | 5.540 | 5.590 | 112,283 | -0.03(-0.53%) |
Dec 02, 2009 | 5.700 | 5.740 | 5.590 | 5.620 | 180,095 | -0.02(-0.35%) |
Dec 01, 2009 | 5.750 | 5.840 | 5.590 | 5.640 | 257,359 | -0.08(-1.40%) |
Nov 30, 2009 | 5.880 | 5.880 | 5.570 | 5.720 | 253,207 | -0.15(-2.56%) |
Nov 27, 2009 | 5.590 | 5.960 | 5.500 | 5.870 | 309,737 | +0.06(+1.03%) |
Nov 25, 2009 | 5.690 | 5.830 | 5.340 | 5.810 | 1,176,556 | -0.53(-8.36%) |
Nov 24, 2009 | 6.500 | 6.610 | 6.330 | 6.340 | 312,135 | -0.21(-3.21%) |
Nov 23, 2009 | 6.600 | 6.670 | 6.510 | 6.550 | 225,341 | +0.07(+1.08%) |
Nov 20, 2009 | 6.390 | 6.590 | 6.320 | 6.480 | 126,765 | +0.06(+0.93%) |
Nov 19, 2009 | 6.580 | 6.680 | 6.410 | 6.420 | 149,269 | -0.10(-1.53%) |
Nov 18, 2009 | 6.600 | 6.700 | 6.480 | 6.520 | 161,968 | -0.02(-0.31%) |
Nov 17, 2009 | 6.620 | 6.690 | 6.450 | 6.540 | 177,849 | -0.08(-1.21%) |
Nov 16, 2009 | 6.710 | 6.870 | 6.550 | 6.620 | 269,723 | +0.11(+1.69%) |
Nov 13, 2009 | 6.630 | 6.880 | 6.440 | 6.510 | 522,419 | -0.29(-4.26%) |
Nov 12, 2009 | 6.970 | 6.990 | 6.760 | 6.800 | 283,746 | -0.10(-1.45%) |
Nov 11, 2009 | 7.100 | 7.120 | 6.860 | 6.900 | 175,693 | +0.00(+0.00%) |
Nov 10, 2009 | 7.120 | 7.120 | 6.830 | 6.900 | 161,942 | -0.20(-2.82%) |
Nov 09, 2009 | 6.930 | 7.240 | 6.840 | 7.100 | 295,493 | +0.26(+3.80%) |
Nov 06, 2009 | 7.050 | 7.050 | 6.800 | 6.840 | 275,614 | -0.18(-2.56%) |
Nov 05, 2009 | 6.590 | 7.220 | 6.470 | 7.020 | 448,297 | +0.44(+6.69%) |
Nov 04, 2009 | 6.400 | 6.680 | 6.360 | 6.580 | 388,065 | +0.23(+3.62%) |
Nov 03, 2009 | 6.390 | 6.420 | 6.310 | 6.350 | 291,634 | -0.06(-0.94%) |