Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.955 | 6.003 | 5.955 | 5.985 | 37,771 | +0.02(+0.29%) |
Jan 28, 2010 | 6.012 | 6.029 | 5.955 | 5.968 | 66,269 | -0.02(-0.36%) |
Jan 27, 2010 | 5.959 | 6.007 | 5.959 | 5.990 | 61,377 | +0.04(+0.66%) |
Jan 26, 2010 | 5.994 | 5.994 | 5.937 | 5.951 | 54,366 | -0.04(-0.73%) |
Jan 25, 2010 | 5.994 | 6.012 | 5.924 | 5.994 | 116,333 | +0.00(+0.07%) |
Jan 22, 2010 | 6.025 | 6.072 | 5.972 | 5.990 | 70,036 | -0.07(-1.08%) |
Jan 21, 2010 | 6.042 | 6.077 | 6.026 | 6.055 | 54,885 | +0.00(+0.00%) |
Jan 20, 2010 | 6.025 | 6.077 | 6.003 | 6.055 | 66,544 | +0.03(+0.51%) |
Jan 19, 2010 | 5.946 | 6.025 | 5.942 | 6.025 | 104,745 | +0.09(+1.48%) |
Jan 15, 2010 | 5.911 | 5.937 | 5.937 | 5.937 | 56,012 | +0.02(+0.36%) |
Jan 14, 2010 | 5.903 | 5.929 | 5.903 | 5.916 | 85,276 | +0.01(+0.15%) |
Jan 13, 2010 | 5.903 | 5.929 | 5.894 | 5.907 | 46,623 | +0.01(+0.16%) |
Jan 12, 2010 | 5.885 | 5.937 | 5.885 | 5.898 | 71,898 | -0.03(-0.51%) |
Jan 11, 2010 | 5.902 | 5.971 | 5.902 | 5.928 | 51,160 | +0.01(+0.22%) |
Jan 08, 2010 | 5.846 | 5.932 | 5.846 | 5.915 | 97,953 | +0.01(+0.15%) |
Jan 07, 2010 | 5.867 | 5.924 | 5.820 | 5.906 | 58,164 | +0.05(+0.89%) |
Jan 06, 2010 | 5.828 | 5.867 | 5.827 | 5.854 | 44,592 | +0.04(+0.67%) |
Jan 05, 2010 | 5.824 | 5.824 | 5.789 | 5.815 | 53,322 | +0.02(+0.37%) |
Jan 04, 2010 | 5.802 | 5.824 | 5.772 | 5.794 | 75,199 | -0.01(-0.15%) |
Dec 31, 2009 | 5.841 | 5.802 | 5.802 | 5.802 | 30,022 | -0.02(-0.30%) |
Dec 30, 2009 | 5.785 | 5.837 | 5.785 | 5.820 | 32,006 | -0.00(-0.07%) |
Dec 29, 2009 | 5.763 | 5.833 | 5.763 | 5.824 | 36,465 | +0.03(+0.52%) |
Dec 28, 2009 | 5.716 | 5.794 | 5.708 | 5.794 | 113,588 | +0.07(+1.21%) |
Dec 24, 2009 | 5.711 | 5.724 | 5.707 | 5.724 | 33,731 | +0.01(+0.15%) |
Dec 23, 2009 | 5.685 | 5.733 | 5.681 | 5.716 | 93,600 | +0.03(+0.53%) |
Dec 22, 2009 | 5.716 | 5.746 | 5.664 | 5.685 | 102,902 | -0.06(-1.05%) |
Dec 21, 2009 | 5.750 | 5.772 | 5.746 | 5.746 | 45,206 | +0.00(+0.00%) |
Dec 18, 2009 | 5.785 | 5.807 | 5.737 | 5.746 | 66,601 | -0.08(-1.34%) |
Dec 17, 2009 | 5.820 | 5.833 | 5.789 | 5.824 | 50,359 | +0.01(+0.18%) |
Dec 16, 2009 | 5.772 | 5.837 | 5.768 | 5.813 | 50,668 | +0.02(+0.34%) |
Dec 15, 2009 | 5.893 | 5.906 | 5.785 | 5.794 | 68,827 | -0.11(-1.91%) |
Dec 14, 2009 | 5.889 | 5.906 | 5.889 | 5.906 | 49,557 | -0.01(-0.22%) |
Dec 11, 2009 | 5.958 | 5.967 | 5.867 | 5.919 | 141,460 | -0.05(-0.80%) |
Dec 10, 2009 | 5.932 | 5.971 | 5.906 | 5.967 | 98,101 | +0.07(+1.25%) |
Dec 09, 2009 | 5.889 | 5.924 | 5.889 | 5.893 | 70,266 | -0.01(-0.15%) |
Dec 08, 2009 | 5.759 | 6.084 | 5.750 | 5.902 | 194,997 | +0.12(+2.10%) |
Dec 07, 2009 | 5.772 | 5.781 | 5.768 | 5.781 | 49,370 | +0.00(+0.07%) |
Dec 04, 2009 | 5.733 | 5.846 | 5.729 | 5.776 | 159,635 | +0.00(+0.00%) |
Dec 03, 2009 | 5.711 | 5.776 | 5.711 | 5.776 | 47,197 | +0.08(+1.37%) |
Dec 02, 2009 | 5.642 | 5.711 | 5.642 | 5.698 | 49,968 | +0.07(+1.31%) |
Dec 01, 2009 | 5.668 | 5.776 | 5.625 | 5.625 | 216,077 | -0.03(-0.54%) |
Nov 30, 2009 | 5.612 | 5.668 | 5.612 | 5.655 | 95,810 | +0.03(+0.46%) |
Nov 27, 2009 | 5.586 | 5.629 | 5.586 | 5.629 | 68,670 | +0.01(+0.23%) |
Nov 25, 2009 | 5.616 | 5.620 | 5.599 | 5.616 | 17,574 | +0.02(+0.39%) |
Nov 24, 2009 | 5.607 | 5.620 | 5.572 | 5.595 | 97,658 | -0.02(-0.31%) |
Nov 23, 2009 | 5.582 | 5.612 | 5.582 | 5.612 | 34,812 | +0.03(+0.54%) |
Nov 20, 2009 | 5.603 | 5.629 | 5.543 | 5.582 | 63,730 | -0.03(-0.54%) |
Nov 19, 2009 | 5.534 | 5.620 | 5.534 | 5.612 | 55,153 | +0.02(+0.31%) |
Nov 18, 2009 | 5.590 | 5.607 | 5.577 | 5.595 | 38,377 | +0.01(+0.16%) |
Nov 17, 2009 | 5.607 | 5.625 | 5.564 | 5.586 | 69,808 | -0.01(-0.23%) |
Nov 16, 2009 | 5.582 | 5.608 | 5.582 | 5.599 | 37,527 | +0.01(+0.23%) |
Nov 13, 2009 | 5.573 | 5.590 | 5.556 | 5.586 | 65,799 | +0.03(+0.62%) |
Nov 12, 2009 | 5.629 | 5.672 | 5.495 | 5.551 | 157,012 | -0.13(-2.29%) |
Nov 11, 2009 | 5.746 | 5.776 | 5.672 | 5.681 | 87,993 | -0.09(-1.58%) |
Nov 10, 2009 | 5.781 | 5.807 | 5.759 | 5.772 | 100,191 | -0.04(-0.67%) |
Nov 09, 2009 | 5.828 | 5.846 | 5.781 | 5.811 | 115,283 | -0.02(-0.30%) |
Nov 06, 2009 | 5.876 | 5.898 | 5.828 | 5.828 | 72,875 | -0.05(-0.88%) |
Nov 05, 2009 | 5.919 | 5.958 | 5.867 | 5.880 | 87,859 | -0.06(-0.95%) |
Nov 04, 2009 | 5.880 | 5.945 | 5.880 | 5.937 | 47,317 | +0.07(+1.26%) |
Nov 03, 2009 | 5.885 | 5.915 | 5.828 | 5.863 | 95,360 | -0.01(-0.22%) |