Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.588 | 5.629 | 5.441 | 5.467 | 5,888,229 | -0.09(-1.57%) |
Jan 28, 2010 | 5.716 | 5.729 | 5.508 | 5.555 | 8,160,855 | +0.05(+0.98%) |
Jan 27, 2010 | 5.642 | 5.669 | 5.441 | 5.501 | 5,818,708 | -0.21(-3.65%) |
Jan 26, 2010 | 5.729 | 5.810 | 5.696 | 5.709 | 4,502,703 | +0.03(+0.59%) |
Jan 25, 2010 | 5.729 | 5.756 | 5.635 | 5.676 | 2,449,921 | +0.09(+1.56%) |
Jan 22, 2010 | 5.770 | 5.790 | 5.568 | 5.588 | 3,425,848 | -0.22(-3.82%) |
Jan 21, 2010 | 5.938 | 5.964 | 5.776 | 5.810 | 3,588,961 | -0.09(-1.48%) |
Jan 20, 2010 | 5.931 | 5.964 | 5.857 | 5.897 | 6,693,806 | -0.05(-0.79%) |
Jan 19, 2010 | 5.864 | 5.971 | 5.857 | 5.944 | 2,531,585 | -0.01(-0.23%) |
Jan 15, 2010 | 6.105 | 5.958 | 5.958 | 5.958 | 2,320,928 | -0.17(-2.74%) |
Jan 14, 2010 | 6.132 | 6.173 | 6.105 | 6.126 | 4,544,864 | +0.01(+0.22%) |
Jan 13, 2010 | 6.112 | 6.166 | 6.045 | 6.112 | 8,259,711 | +0.12(+2.02%) |
Jan 12, 2010 | 6.085 | 6.099 | 5.978 | 5.991 | 4,846,331 | -0.24(-3.88%) |
Jan 11, 2010 | 6.253 | 6.267 | 6.169 | 6.233 | 2,015,289 | -0.04(-0.64%) |
Jan 08, 2010 | 6.206 | 6.280 | 6.186 | 6.273 | 2,401,522 | +0.00(+0.00%) |
Jan 07, 2010 | 6.280 | 6.287 | 6.213 | 6.273 | 2,231,826 | -0.04(-0.64%) |
Jan 06, 2010 | 6.280 | 6.381 | 6.273 | 6.314 | 2,312,820 | +0.03(+0.53%) |
Jan 05, 2010 | 6.267 | 6.300 | 6.226 | 6.280 | 2,179,186 | +0.04(+0.65%) |
Jan 04, 2010 | 6.273 | 6.287 | 6.240 | 6.240 | 1,837,024 | +0.01(+0.22%) |
Dec 31, 2009 | 6.166 | 6.226 | 6.226 | 6.226 | 3,242,063 | +0.10(+1.64%) |
Dec 30, 2009 | 6.045 | 6.139 | 6.032 | 6.126 | 2,467,848 | +0.03(+0.55%) |
Dec 29, 2009 | 6.166 | 6.179 | 6.052 | 6.092 | 1,196,895 | -0.09(-1.52%) |
Dec 28, 2009 | 6.166 | 6.233 | 6.146 | 6.186 | 1,925,821 | +0.02(+0.33%) |
Dec 24, 2009 | 6.132 | 6.186 | 6.120 | 6.166 | 791,445 | +0.09(+1.44%) |
Dec 23, 2009 | 6.058 | 6.166 | 6.045 | 6.079 | 5,951,119 | +0.07(+1.12%) |
Dec 22, 2009 | 5.931 | 6.025 | 5.917 | 6.011 | 2,634,506 | +0.15(+2.64%) |
Dec 21, 2009 | 5.776 | 5.870 | 5.756 | 5.857 | 3,363,998 | +0.06(+1.04%) |
Dec 18, 2009 | 5.783 | 5.830 | 5.723 | 5.797 | 3,048,128 | +0.05(+0.94%) |
Dec 17, 2009 | 5.763 | 5.776 | 5.709 | 5.743 | 1,801,443 | -0.13(-2.17%) |
Dec 16, 2009 | 5.850 | 5.931 | 5.844 | 5.870 | 2,428,987 | +0.08(+1.39%) |
Dec 15, 2009 | 5.763 | 5.823 | 5.750 | 5.790 | 1,444,653 | -0.01(-0.23%) |
Dec 14, 2009 | 5.817 | 5.830 | 5.797 | 5.803 | 1,972,023 | +0.13(+2.37%) |
Dec 11, 2009 | 5.743 | 5.750 | 5.635 | 5.669 | 3,126,321 | +0.01(+0.12%) |
Dec 10, 2009 | 5.743 | 5.770 | 5.662 | 5.662 | 2,696,726 | +0.01(+0.12%) |
Dec 09, 2009 | 5.655 | 5.692 | 5.555 | 5.655 | 2,466,367 | -0.01(-0.12%) |
Dec 08, 2009 | 5.709 | 5.723 | 5.655 | 5.662 | 2,907,261 | -0.01(-0.12%) |
Dec 07, 2009 | 5.696 | 5.763 | 5.635 | 5.669 | 5,732,465 | -0.06(-1.06%) |
Dec 04, 2009 | 5.750 | 5.783 | 5.662 | 5.729 | 2,646,811 | +0.03(+0.47%) |
Dec 03, 2009 | 5.770 | 5.803 | 5.696 | 5.702 | 3,051,638 | +0.07(+1.31%) |
Dec 02, 2009 | 5.568 | 5.650 | 5.568 | 5.629 | 4,150,974 | +0.01(+0.12%) |
Dec 01, 2009 | 5.568 | 5.649 | 5.528 | 5.622 | 1,978,211 | +0.18(+3.33%) |
Nov 30, 2009 | 5.447 | 5.488 | 5.367 | 5.441 | 1,877,479 | -0.05(-0.98%) |
Nov 27, 2009 | 5.346 | 5.521 | 5.333 | 5.494 | 1,176,223 | -0.15(-2.62%) |
Nov 25, 2009 | 5.608 | 5.655 | 5.582 | 5.642 | 1,476,562 | +0.01(+0.24%) |
Nov 24, 2009 | 5.629 | 5.635 | 5.555 | 5.629 | 2,384,498 | +0.03(+0.48%) |
Nov 23, 2009 | 5.561 | 5.662 | 5.561 | 5.602 | 1,907,675 | +0.02(+0.36%) |
Nov 20, 2009 | 5.582 | 5.621 | 5.454 | 5.582 | 2,781,986 | -0.22(-3.82%) |
Nov 19, 2009 | 5.837 | 5.850 | 5.716 | 5.803 | 3,656,512 | -0.24(-3.89%) |
Nov 18, 2009 | 6.038 | 6.079 | 5.971 | 6.038 | 4,145,498 | +0.11(+1.93%) |
Nov 17, 2009 | 5.877 | 5.931 | 5.817 | 5.924 | 1,992,949 | +0.02(+0.34%) |
Nov 16, 2009 | 5.864 | 5.958 | 5.864 | 5.904 | 2,736,937 | +0.09(+1.62%) |
Nov 13, 2009 | 5.702 | 5.830 | 5.676 | 5.810 | 2,826,579 | +0.07(+1.17%) |
Nov 12, 2009 | 5.837 | 5.884 | 5.736 | 5.743 | 3,069,336 | -0.09(-1.61%) |
Nov 11, 2009 | 5.750 | 5.870 | 5.736 | 5.837 | 3,908,172 | +0.18(+3.21%) |
Nov 10, 2009 | 5.622 | 5.669 | 5.555 | 5.655 | 2,793,323 | -0.07(-1.29%) |
Nov 09, 2009 | 5.682 | 5.743 | 5.669 | 5.729 | 1,838,986 | +0.15(+2.65%) |
Nov 06, 2009 | 5.528 | 5.629 | 5.528 | 5.582 | 2,120,816 | +0.03(+0.48%) |
Nov 05, 2009 | 5.629 | 5.635 | 5.541 | 5.555 | 1,974,804 | +0.06(+1.10%) |
Nov 04, 2009 | 5.461 | 5.649 | 5.427 | 5.494 | 4,742,419 | +0.13(+2.51%) |
Nov 03, 2009 | 5.306 | 5.360 | 5.279 | 5.360 | 3,943,898 | -0.02(-0.37%) |