Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.047 | 6.179 | 5.923 | 5.977 | 544,570 | -0.04(-0.65%) |
Jan 28, 2010 | 6.226 | 6.226 | 5.868 | 6.016 | 757,444 | -0.19(-3.00%) |
Jan 27, 2010 | 6.179 | 6.257 | 5.946 | 6.202 | 449,592 | -0.01(-0.12%) |
Jan 26, 2010 | 6.303 | 6.311 | 6.187 | 6.210 | 493,405 | -0.12(-1.96%) |
Jan 25, 2010 | 6.443 | 6.482 | 6.311 | 6.334 | 454,124 | -0.05(-0.73%) |
Jan 22, 2010 | 6.389 | 6.435 | 6.295 | 6.381 | 635,220 | -0.02(-0.24%) |
Jan 21, 2010 | 6.404 | 6.474 | 6.229 | 6.396 | 568,360 | +0.03(+0.49%) |
Jan 20, 2010 | 6.497 | 6.528 | 6.257 | 6.365 | 598,458 | -0.19(-2.84%) |
Jan 19, 2010 | 6.358 | 6.567 | 6.358 | 6.552 | 393,115 | +0.23(+3.69%) |
Jan 15, 2010 | 6.280 | 6.319 | 6.319 | 6.319 | 550,851 | +0.02(+0.25%) |
Jan 14, 2010 | 6.233 | 6.319 | 6.156 | 6.303 | 285,257 | +0.06(+1.00%) |
Jan 13, 2010 | 6.257 | 6.319 | 6.070 | 6.241 | 256,933 | +0.03(+0.50%) |
Jan 12, 2010 | 6.334 | 6.350 | 6.109 | 6.210 | 480,463 | -0.20(-3.15%) |
Jan 11, 2010 | 6.326 | 6.474 | 6.272 | 6.412 | 439,403 | +0.14(+2.23%) |
Jan 08, 2010 | 6.249 | 6.319 | 6.132 | 6.272 | 184,062 | -0.02(-0.37%) |
Jan 07, 2010 | 6.117 | 6.295 | 6.086 | 6.295 | 564,856 | +0.16(+2.66%) |
Jan 06, 2010 | 5.969 | 6.249 | 5.946 | 6.132 | 304,903 | +0.17(+2.86%) |
Jan 05, 2010 | 6.140 | 6.202 | 5.907 | 5.962 | 415,630 | -0.17(-2.78%) |
Jan 04, 2010 | 5.814 | 6.187 | 5.737 | 6.132 | 501,500 | +0.48(+8.52%) |
Dec 31, 2009 | 5.853 | 5.651 | 5.651 | 5.651 | 256,746 | -0.21(-3.58%) |
Dec 30, 2009 | 5.822 | 5.876 | 5.659 | 5.861 | 253,314 | +0.03(+0.53%) |
Dec 29, 2009 | 5.861 | 5.900 | 5.737 | 5.830 | 170,564 | -0.06(-1.05%) |
Dec 28, 2009 | 5.946 | 5.993 | 5.760 | 5.892 | 163,285 | -0.05(-0.78%) |
Dec 24, 2009 | 5.938 | 5.938 | 5.861 | 5.938 | 55,537 | +0.05(+0.79%) |
Dec 23, 2009 | 5.799 | 5.938 | 5.721 | 5.892 | 273,536 | +0.12(+2.15%) |
Dec 22, 2009 | 5.744 | 5.783 | 5.605 | 5.768 | 225,820 | +0.04(+0.68%) |
Dec 21, 2009 | 5.830 | 5.915 | 5.705 | 5.729 | 337,060 | -0.03(-0.54%) |
Dec 18, 2009 | 5.791 | 6.055 | 5.674 | 5.760 | 674,269 | +0.04(+0.68%) |
Dec 17, 2009 | 5.799 | 5.868 | 5.589 | 5.721 | 335,892 | -0.13(-2.25%) |
Dec 16, 2009 | 5.713 | 5.861 | 5.542 | 5.853 | 921,481 | +0.25(+4.43%) |
Dec 15, 2009 | 5.605 | 5.814 | 5.527 | 5.605 | 432,700 | -0.05(-0.82%) |
Dec 14, 2009 | 5.597 | 5.690 | 5.597 | 5.651 | 365,077 | +0.18(+3.26%) |
Dec 11, 2009 | 5.511 | 5.612 | 5.395 | 5.473 | 191,902 | +0.01(+0.14%) |
Dec 10, 2009 | 5.667 | 5.667 | 5.418 | 5.465 | 255,905 | -0.17(-3.03%) |
Dec 09, 2009 | 5.395 | 5.659 | 5.178 | 5.636 | 476,472 | +0.23(+4.31%) |
Dec 08, 2009 | 5.395 | 5.480 | 5.240 | 5.403 | 367,165 | -0.05(-0.85%) |
Dec 07, 2009 | 5.364 | 5.511 | 5.325 | 5.449 | 228,470 | +0.10(+1.89%) |
Dec 04, 2009 | 5.341 | 5.465 | 5.131 | 5.348 | 313,395 | +0.15(+2.84%) |
Dec 03, 2009 | 5.286 | 5.387 | 5.108 | 5.201 | 278,142 | -0.06(-1.18%) |
Dec 02, 2009 | 5.247 | 5.589 | 5.170 | 5.263 | 377,204 | +0.00(+0.00%) |
Dec 01, 2009 | 5.123 | 5.325 | 5.077 | 5.263 | 760,694 | +0.19(+3.83%) |
Nov 30, 2009 | 4.658 | 5.092 | 4.658 | 5.069 | 984,289 | +0.41(+8.83%) |
Nov 27, 2009 | 4.789 | 4.844 | 4.642 | 4.658 | 222,945 | -0.32(-6.40%) |
Nov 25, 2009 | 4.828 | 5.007 | 4.712 | 4.976 | 413,486 | +0.20(+4.23%) |
Nov 24, 2009 | 4.890 | 4.945 | 4.673 | 4.774 | 409,248 | -0.18(-3.61%) |
Nov 23, 2009 | 4.859 | 5.279 | 4.844 | 4.952 | 423,368 | +0.21(+4.42%) |
Nov 20, 2009 | 4.898 | 4.898 | 4.634 | 4.743 | 373,825 | -0.18(-3.63%) |
Nov 19, 2009 | 5.279 | 5.279 | 4.898 | 4.921 | 295,934 | -0.38(-7.17%) |
Nov 18, 2009 | 5.364 | 5.364 | 5.240 | 5.302 | 181,397 | -0.08(-1.44%) |
Nov 17, 2009 | 5.193 | 5.449 | 5.069 | 5.379 | 337,350 | +0.18(+3.43%) |
Nov 16, 2009 | 5.084 | 5.209 | 5.022 | 5.201 | 189,267 | +0.20(+4.04%) |
Nov 13, 2009 | 4.968 | 5.084 | 4.789 | 4.999 | 300,844 | -0.01(-0.16%) |
Nov 12, 2009 | 5.379 | 5.410 | 4.991 | 5.007 | 254,888 | -0.38(-7.06%) |
Nov 11, 2009 | 5.465 | 5.589 | 5.279 | 5.387 | 279,109 | -0.01(-0.14%) |
Nov 10, 2009 | 5.310 | 5.621 | 5.279 | 5.395 | 390,626 | +0.12(+2.36%) |
Nov 09, 2009 | 4.952 | 5.395 | 4.937 | 5.271 | 404,545 | +0.37(+7.61%) |
Nov 06, 2009 | 4.805 | 5.046 | 4.774 | 4.898 | 325,651 | +0.05(+1.12%) |
Nov 05, 2009 | 4.658 | 4.875 | 4.572 | 4.844 | 418,211 | +0.24(+5.23%) |
Nov 04, 2009 | 4.991 | 5.022 | 4.595 | 4.603 | 266,538 | -0.29(-6.02%) |
Nov 03, 2009 | 4.743 | 5.030 | 4.456 | 4.898 | 381,779 | +0.12(+2.44%) |