Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.629 | 5.710 | 5.396 | 5.427 | 69,923,304 | -0.16(-2.86%) |
Jan 28, 2010 | 5.613 | 5.664 | 5.482 | 5.587 | 81,958,368 | -0.09(-1.62%) |
Jan 27, 2010 | 5.799 | 5.812 | 5.532 | 5.679 | 78,435,368 | -0.13(-2.26%) |
Jan 26, 2010 | 5.837 | 5.940 | 5.764 | 5.810 | 46,100,272 | -0.09(-1.59%) |
Jan 25, 2010 | 5.887 | 5.992 | 5.852 | 5.904 | 42,672,752 | +0.07(+1.28%) |
Jan 22, 2010 | 5.924 | 6.062 | 5.799 | 5.830 | 73,028,296 | -0.12(-2.06%) |
Jan 21, 2010 | 6.113 | 6.187 | 5.950 | 5.953 | 75,290,856 | -0.11(-1.74%) |
Jan 20, 2010 | 6.088 | 6.104 | 5.992 | 6.058 | 45,754,132 | -0.12(-1.95%) |
Jan 19, 2010 | 6.060 | 6.189 | 6.023 | 6.178 | 47,722,568 | +0.07(+1.08%) |
Jan 15, 2010 | 6.027 | 6.113 | 6.113 | 6.113 | 83,231,264 | +0.05(+0.87%) |
Jan 14, 2010 | 6.137 | 6.215 | 6.027 | 6.060 | 72,507,296 | -0.03(-0.54%) |
Jan 13, 2010 | 6.005 | 6.119 | 5.896 | 6.093 | 47,937,980 | +0.05(+0.87%) |
Jan 12, 2010 | 6.025 | 6.067 | 5.950 | 6.040 | 59,284,376 | -0.09(-1.50%) |
Jan 11, 2010 | 6.347 | 6.347 | 6.073 | 6.132 | 64,909,724 | -0.20(-3.15%) |
Jan 08, 2010 | 6.218 | 6.334 | 6.143 | 6.332 | 50,364,572 | +0.04(+0.66%) |
Jan 07, 2010 | 6.270 | 6.307 | 6.172 | 6.290 | 60,084,556 | +0.02(+0.24%) |
Jan 06, 2010 | 6.397 | 6.399 | 6.248 | 6.275 | 69,284,256 | -0.07(-1.10%) |
Jan 05, 2010 | 6.198 | 6.378 | 6.176 | 6.345 | 123,946,896 | +0.19(+3.13%) |
Jan 04, 2010 | 6.007 | 6.156 | 5.896 | 6.152 | 134,343,840 | +0.48(+8.54%) |
Dec 31, 2009 | 5.773 | 5.668 | 5.668 | 5.668 | 47,100,792 | -0.11(-1.82%) |
Dec 30, 2009 | 5.782 | 5.856 | 5.753 | 5.773 | 40,867,412 | -0.08(-1.38%) |
Dec 29, 2009 | 6.036 | 6.110 | 5.850 | 5.854 | 66,808,432 | -0.19(-3.12%) |
Dec 28, 2009 | 6.167 | 6.183 | 5.961 | 6.042 | 67,759,552 | -0.05(-0.86%) |
Dec 24, 2009 | 6.038 | 6.150 | 6.029 | 6.095 | 41,385,464 | +0.11(+1.87%) |
Dec 23, 2009 | 5.918 | 6.021 | 5.878 | 5.983 | 43,108,404 | +0.11(+1.90%) |
Dec 22, 2009 | 5.848 | 5.898 | 5.784 | 5.872 | 54,013,772 | +0.04(+0.64%) |
Dec 21, 2009 | 5.845 | 5.858 | 5.773 | 5.834 | 60,779,296 | +0.13(+2.23%) |
Dec 18, 2009 | 5.585 | 5.777 | 5.585 | 5.707 | 117,322,256 | +0.23(+4.24%) |
Dec 17, 2009 | 5.427 | 5.534 | 5.348 | 5.475 | 80,076,504 | -0.01(-0.20%) |
Dec 16, 2009 | 5.436 | 5.497 | 5.390 | 5.486 | 63,972,420 | +0.11(+2.08%) |
Dec 15, 2009 | 5.337 | 5.431 | 5.328 | 5.374 | 72,979,464 | +0.04(+0.70%) |
Dec 14, 2009 | 5.359 | 5.392 | 5.324 | 5.337 | 151,624,048 | +0.29(+5.82%) |
Dec 11, 2009 | 5.099 | 5.138 | 5.015 | 5.044 | 56,713,188 | -0.03(-0.60%) |
Dec 10, 2009 | 4.963 | 5.103 | 4.928 | 5.074 | 83,718,744 | +0.16(+3.25%) |
Dec 09, 2009 | 4.998 | 5.007 | 4.831 | 4.915 | 62,622,896 | -0.02(-0.49%) |
Dec 08, 2009 | 5.020 | 5.033 | 4.910 | 4.939 | 70,399,992 | -0.05(-1.10%) |
Dec 07, 2009 | 4.982 | 5.118 | 4.961 | 4.993 | 75,666,352 | +0.05(+1.02%) |
Dec 04, 2009 | 5.136 | 5.158 | 4.862 | 4.943 | 117,670,856 | -0.10(-2.00%) |
Dec 03, 2009 | 5.158 | 5.158 | 5.028 | 5.044 | 61,429,952 | -0.08(-1.58%) |
Dec 02, 2009 | 5.267 | 5.267 | 5.079 | 5.125 | 80,756,424 | -0.15(-2.90%) |
Dec 01, 2009 | 5.320 | 5.383 | 5.256 | 5.278 | 55,171,656 | +0.04(+0.75%) |
Nov 30, 2009 | 5.256 | 5.390 | 5.191 | 5.239 | 76,343,416 | -0.05(-1.03%) |
Nov 27, 2009 | 5.217 | 5.364 | 5.147 | 5.293 | 48,541,816 | -0.15(-2.78%) |
Nov 25, 2009 | 5.217 | 5.464 | 5.131 | 5.445 | 93,997,256 | +0.36(+7.11%) |
Nov 24, 2009 | 5.079 | 5.188 | 4.988 | 5.083 | 63,921,712 | +0.00(+0.04%) |
Nov 23, 2009 | 5.175 | 5.210 | 5.059 | 5.081 | 61,229,868 | +0.04(+0.74%) |
Nov 20, 2009 | 5.081 | 5.118 | 4.987 | 5.044 | 59,541,140 | -0.08(-1.50%) |
Nov 19, 2009 | 5.237 | 5.243 | 5.079 | 5.120 | 64,791,216 | -0.15(-2.91%) |
Nov 18, 2009 | 5.388 | 5.403 | 5.212 | 5.274 | 83,686,040 | -0.05(-0.91%) |
Nov 17, 2009 | 5.497 | 5.502 | 5.300 | 5.322 | 90,749,344 | -0.18(-3.34%) |
Nov 16, 2009 | 5.534 | 5.609 | 5.466 | 5.506 | 70,578,216 | +0.02(+0.44%) |
Nov 13, 2009 | 5.418 | 5.519 | 5.381 | 5.482 | 60,693,128 | +0.07(+1.30%) |
Nov 12, 2009 | 5.512 | 5.626 | 5.388 | 5.412 | 76,023,384 | -0.10(-1.87%) |
Nov 11, 2009 | 5.618 | 5.653 | 5.480 | 5.515 | 58,541,304 | -0.04(-0.63%) |
Nov 10, 2009 | 5.508 | 5.567 | 5.434 | 5.550 | 45,359,808 | +0.02(+0.32%) |
Nov 09, 2009 | 5.436 | 5.552 | 5.416 | 5.532 | 52,317,640 | +0.23(+4.29%) |
Nov 06, 2009 | 5.348 | 5.464 | 5.265 | 5.304 | 57,902,976 | -0.09(-1.74%) |
Nov 05, 2009 | 5.368 | 5.462 | 5.258 | 5.399 | 51,294,596 | +0.07(+1.23%) |
Nov 04, 2009 | 5.473 | 5.519 | 5.307 | 5.333 | 60,389,732 | -0.04(-0.65%) |
Nov 03, 2009 | 5.175 | 5.447 | 5.066 | 5.368 | 81,783,240 | +0.08(+1.53%) |