Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.183 | 6.258 | 5.920 | 5.940 | 544,845 | -0.21(-3.40%) |
Jan 28, 2010 | 6.095 | 6.178 | 5.998 | 6.149 | 519,332 | +0.10(+1.69%) |
Jan 27, 2010 | 5.940 | 6.094 | 5.891 | 6.047 | 444,865 | +0.07(+1.22%) |
Jan 26, 2010 | 6.056 | 6.178 | 5.964 | 5.974 | 651,868 | -0.10(-1.60%) |
Jan 25, 2010 | 6.163 | 6.319 | 5.954 | 6.071 | 1,068,086 | -0.02(-0.40%) |
Jan 22, 2010 | 6.319 | 6.339 | 5.993 | 6.095 | 990,516 | -0.22(-3.47%) |
Jan 21, 2010 | 6.592 | 6.676 | 6.237 | 6.314 | 948,767 | -0.33(-4.98%) |
Jan 20, 2010 | 6.801 | 6.816 | 6.602 | 6.645 | 616,793 | -0.15(-2.22%) |
Jan 19, 2010 | 6.762 | 7.079 | 6.762 | 6.796 | 1,161,791 | +0.16(+2.35%) |
Jan 15, 2010 | 6.689 | 6.641 | 6.641 | 6.641 | 601,008 | -0.06(-0.94%) |
Jan 14, 2010 | 6.470 | 6.787 | 6.344 | 6.704 | 1,079,393 | +0.24(+3.69%) |
Jan 13, 2010 | 6.314 | 6.548 | 6.056 | 6.465 | 1,179,638 | +0.12(+1.92%) |
Jan 12, 2010 | 6.431 | 6.485 | 6.144 | 6.344 | 1,046,443 | -0.19(-2.83%) |
Jan 11, 2010 | 6.572 | 6.582 | 6.475 | 6.529 | 324,585 | -0.04(-0.67%) |
Jan 08, 2010 | 6.446 | 6.621 | 6.431 | 6.572 | 287,598 | +0.06(+0.97%) |
Jan 07, 2010 | 6.446 | 6.529 | 6.378 | 6.509 | 305,088 | +0.05(+0.75%) |
Jan 06, 2010 | 6.509 | 6.650 | 6.426 | 6.460 | 588,791 | -0.07(-1.04%) |
Jan 05, 2010 | 6.144 | 6.538 | 6.089 | 6.529 | 773,413 | +0.35(+5.59%) |
Jan 04, 2010 | 6.008 | 6.202 | 5.983 | 6.183 | 1,304,870 | +0.20(+3.42%) |
Dec 31, 2009 | 6.056 | 5.979 | 5.979 | 5.979 | 857,967 | -0.03(-0.49%) |
Dec 30, 2009 | 5.998 | 6.037 | 5.847 | 6.008 | 546,305 | -0.03(-0.56%) |
Dec 29, 2009 | 6.178 | 6.232 | 5.949 | 6.042 | 582,703 | -0.09(-1.51%) |
Dec 28, 2009 | 5.915 | 6.183 | 5.823 | 6.134 | 951,957 | +0.27(+4.65%) |
Dec 24, 2009 | 5.910 | 5.910 | 5.842 | 5.862 | 239,959 | -0.03(-0.58%) |
Dec 23, 2009 | 5.535 | 5.949 | 5.535 | 5.896 | 1,190,165 | +0.34(+6.13%) |
Dec 22, 2009 | 5.604 | 5.667 | 5.453 | 5.555 | 1,189,639 | -0.03(-0.61%) |
Dec 21, 2009 | 5.472 | 5.720 | 5.472 | 5.589 | 1,059,157 | +0.18(+3.33%) |
Dec 18, 2009 | 5.346 | 5.584 | 5.312 | 5.409 | 2,521,983 | +0.10(+1.93%) |
Dec 17, 2009 | 5.092 | 5.341 | 5.063 | 5.307 | 1,074,546 | +0.27(+5.42%) |
Dec 16, 2009 | 4.917 | 5.088 | 4.917 | 5.034 | 434,075 | +0.12(+2.38%) |
Dec 15, 2009 | 4.985 | 4.995 | 4.882 | 4.917 | 742,748 | -0.10(-1.94%) |
Dec 14, 2009 | 5.000 | 5.078 | 4.976 | 5.015 | 467,151 | -0.02(-0.39%) |
Dec 11, 2009 | 4.834 | 5.049 | 4.825 | 5.034 | 824,495 | +0.21(+4.44%) |
Dec 10, 2009 | 4.679 | 4.883 | 4.679 | 4.820 | 1,215,234 | +0.15(+3.13%) |
Dec 09, 2009 | 4.615 | 4.683 | 4.601 | 4.674 | 491,003 | +0.01(+0.21%) |
Dec 08, 2009 | 4.674 | 4.683 | 4.591 | 4.664 | 960,155 | -0.05(-1.14%) |
Dec 07, 2009 | 4.659 | 4.722 | 4.640 | 4.718 | 413,979 | +0.08(+1.79%) |
Dec 04, 2009 | 4.557 | 4.727 | 4.513 | 4.635 | 491,843 | +0.12(+2.70%) |
Dec 03, 2009 | 4.567 | 4.669 | 4.484 | 4.513 | 419,243 | -0.06(-1.28%) |
Dec 02, 2009 | 4.576 | 4.674 | 4.533 | 4.572 | 622,865 | +0.01(+0.21%) |
Dec 01, 2009 | 4.572 | 4.620 | 4.430 | 4.562 | 778,716 | +0.00(+0.11%) |
Nov 30, 2009 | 4.460 | 4.572 | 4.294 | 4.557 | 1,231,737 | +0.10(+2.18%) |
Nov 27, 2009 | 4.382 | 4.572 | 4.348 | 4.460 | 313,738 | -0.07(-1.61%) |
Nov 25, 2009 | 4.421 | 4.572 | 4.421 | 4.533 | 219,398 | +0.11(+2.42%) |
Nov 24, 2009 | 4.498 | 4.523 | 4.421 | 4.425 | 341,833 | -0.12(-2.57%) |
Nov 23, 2009 | 4.460 | 4.713 | 4.460 | 4.542 | 568,953 | +0.13(+2.87%) |
Nov 20, 2009 | 4.382 | 4.469 | 4.382 | 4.416 | 337,784 | -0.03(-0.77%) |
Nov 19, 2009 | 4.630 | 4.654 | 4.382 | 4.450 | 602,957 | -0.21(-4.59%) |
Nov 18, 2009 | 4.659 | 4.859 | 4.625 | 4.664 | 650,005 | -0.06(-1.24%) |
Nov 17, 2009 | 4.474 | 4.761 | 4.401 | 4.722 | 959,504 | +0.25(+5.55%) |
Nov 16, 2009 | 4.450 | 4.557 | 4.421 | 4.474 | 747,315 | +0.05(+1.21%) |
Nov 13, 2009 | 4.406 | 4.489 | 4.333 | 4.421 | 664,987 | -0.00(-0.11%) |
Nov 12, 2009 | 4.352 | 4.486 | 4.240 | 4.425 | 734,960 | +0.09(+2.13%) |
Nov 11, 2009 | 4.362 | 4.518 | 4.309 | 4.333 | 1,042,904 | +0.03(+0.68%) |
Nov 10, 2009 | 4.206 | 4.430 | 4.148 | 4.304 | 1,940,631 | +0.13(+3.15%) |
Nov 09, 2009 | 4.114 | 4.411 | 4.070 | 4.172 | 1,428,710 | +0.24(+6.06%) |
Nov 06, 2009 | 3.773 | 4.007 | 3.773 | 3.934 | 1,572,101 | +0.23(+6.32%) |
Nov 05, 2009 | 3.637 | 3.880 | 3.408 | 3.700 | 1,439,639 | -0.08(-2.19%) |
Nov 04, 2009 | 3.870 | 3.980 | 3.768 | 3.783 | 672,094 | +0.00(+0.00%) |
Nov 03, 2009 | 3.520 | 3.802 | 3.481 | 3.783 | 691,231 | +0.19(+5.28%) |