Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.857 | 5.886 | 5.714 | 5.747 | 728,040 | -0.07(-1.19%) |
Jan 28, 2010 | 5.918 | 5.959 | 5.788 | 5.816 | 726,746 | -0.07(-1.11%) |
Jan 27, 2010 | 6.143 | 6.147 | 5.816 | 5.882 | 1,669,127 | -0.22(-3.61%) |
Jan 26, 2010 | 6.183 | 6.212 | 6.086 | 6.102 | 723,236 | -0.12(-1.95%) |
Jan 25, 2010 | 6.252 | 6.252 | 6.122 | 6.224 | 611,599 | +0.13(+2.20%) |
Jan 22, 2010 | 6.361 | 6.374 | 6.078 | 6.090 | 1,090,642 | -0.28(-4.39%) |
Jan 21, 2010 | 6.406 | 6.442 | 6.361 | 6.370 | 599,009 | -0.05(-0.82%) |
Jan 20, 2010 | 6.475 | 6.475 | 6.382 | 6.422 | 602,929 | -0.04(-0.63%) |
Jan 19, 2010 | 6.438 | 6.483 | 6.426 | 6.463 | 487,945 | +0.08(+1.27%) |
Jan 15, 2010 | 6.442 | 6.382 | 6.382 | 6.382 | 864,045 | -0.02(-0.32%) |
Jan 14, 2010 | 6.402 | 6.442 | 6.357 | 6.402 | 617,144 | +0.04(+0.70%) |
Jan 13, 2010 | 6.357 | 6.361 | 6.252 | 6.357 | 457,894 | +0.09(+1.49%) |
Jan 12, 2010 | 6.268 | 6.365 | 6.232 | 6.264 | 569,418 | -0.07(-1.09%) |
Jan 11, 2010 | 6.288 | 6.390 | 6.159 | 6.333 | 769,674 | +0.06(+1.03%) |
Jan 08, 2010 | 6.110 | 6.268 | 6.106 | 6.268 | 450,902 | +0.14(+2.31%) |
Jan 07, 2010 | 6.139 | 6.151 | 6.078 | 6.126 | 445,167 | -0.02(-0.26%) |
Jan 06, 2010 | 6.114 | 6.175 | 6.025 | 6.143 | 610,685 | +0.06(+1.07%) |
Jan 05, 2010 | 5.993 | 6.114 | 5.948 | 6.078 | 1,019,250 | +0.08(+1.35%) |
Jan 04, 2010 | 5.972 | 6.037 | 5.956 | 5.997 | 644,640 | +0.15(+2.49%) |
Dec 31, 2009 | 5.904 | 5.851 | 5.851 | 5.851 | 475,582 | +0.02(+0.28%) |
Dec 30, 2009 | 5.867 | 5.900 | 5.818 | 5.835 | 554,203 | +0.02(+0.28%) |
Dec 29, 2009 | 5.956 | 5.956 | 5.794 | 5.818 | 454,762 | -0.10(-1.64%) |
Dec 28, 2009 | 5.997 | 5.997 | 5.879 | 5.916 | 662,654 | +0.00(+0.00%) |
Dec 24, 2009 | 5.977 | 5.977 | 5.774 | 5.916 | 663,950 | +0.16(+2.74%) |
Dec 23, 2009 | 5.673 | 5.774 | 5.648 | 5.758 | 576,647 | +0.11(+2.01%) |
Dec 22, 2009 | 5.648 | 5.673 | 5.588 | 5.644 | 370,330 | +0.04(+0.65%) |
Dec 21, 2009 | 5.640 | 5.669 | 5.600 | 5.608 | 572,209 | -0.02(-0.29%) |
Dec 18, 2009 | 5.490 | 5.638 | 5.466 | 5.624 | 629,640 | +0.15(+2.74%) |
Dec 17, 2009 | 5.490 | 5.573 | 5.470 | 5.474 | 465,582 | -0.05(-0.95%) |
Dec 16, 2009 | 5.519 | 5.588 | 5.430 | 5.527 | 609,054 | +0.02(+0.29%) |
Dec 15, 2009 | 5.409 | 5.511 | 5.357 | 5.511 | 403,603 | +0.11(+2.10%) |
Dec 14, 2009 | 5.413 | 5.430 | 5.389 | 5.397 | 347,303 | +0.11(+2.07%) |
Dec 11, 2009 | 5.292 | 5.320 | 5.231 | 5.288 | 448,015 | +0.00(+0.08%) |
Dec 10, 2009 | 5.267 | 5.328 | 5.255 | 5.284 | 367,748 | +0.04(+0.77%) |
Dec 09, 2009 | 5.353 | 5.353 | 5.223 | 5.243 | 346,341 | -0.01(-0.15%) |
Dec 08, 2009 | 5.365 | 5.385 | 5.227 | 5.251 | 485,706 | -0.08(-1.52%) |
Dec 07, 2009 | 5.377 | 5.397 | 5.288 | 5.332 | 468,186 | -0.06(-1.05%) |
Dec 04, 2009 | 5.498 | 5.535 | 5.312 | 5.389 | 405,267 | -0.06(-1.12%) |
Dec 03, 2009 | 5.551 | 5.571 | 5.450 | 5.450 | 283,807 | -0.11(-1.90%) |
Dec 02, 2009 | 5.592 | 5.592 | 5.519 | 5.555 | 333,641 | -0.04(-0.72%) |
Dec 01, 2009 | 5.511 | 5.616 | 5.498 | 5.596 | 499,458 | +0.06(+1.17%) |
Nov 30, 2009 | 5.559 | 5.588 | 5.438 | 5.531 | 393,988 | -0.02(-0.36%) |
Nov 27, 2009 | 5.567 | 5.632 | 5.450 | 5.551 | 311,611 | -0.09(-1.51%) |
Nov 25, 2009 | 5.652 | 5.652 | 5.531 | 5.636 | 495,753 | +0.00(+0.07%) |
Nov 24, 2009 | 5.571 | 5.644 | 5.482 | 5.632 | 458,790 | +0.10(+1.83%) |
Nov 23, 2009 | 5.523 | 5.648 | 5.493 | 5.531 | 437,669 | +0.09(+1.56%) |
Nov 20, 2009 | 5.470 | 5.543 | 5.369 | 5.446 | 526,078 | -0.05(-0.89%) |
Nov 19, 2009 | 5.648 | 5.648 | 5.490 | 5.494 | 367,798 | -0.12(-2.16%) |
Nov 18, 2009 | 5.673 | 5.725 | 5.612 | 5.616 | 332,513 | -0.06(-1.07%) |
Nov 17, 2009 | 5.673 | 5.693 | 5.612 | 5.677 | 373,763 | +0.00(+0.07%) |
Nov 16, 2009 | 5.563 | 5.705 | 5.563 | 5.673 | 458,790 | +0.14(+2.56%) |
Nov 13, 2009 | 5.527 | 5.616 | 5.498 | 5.531 | 285,586 | -0.02(-0.29%) |
Nov 12, 2009 | 5.632 | 5.669 | 5.511 | 5.547 | 350,995 | -0.07(-1.30%) |
Nov 11, 2009 | 5.713 | 5.717 | 5.612 | 5.620 | 328,490 | -0.07(-1.21%) |
Nov 10, 2009 | 5.628 | 5.689 | 5.571 | 5.689 | 663,533 | +0.07(+1.30%) |
Nov 09, 2009 | 5.592 | 5.616 | 5.539 | 5.616 | 424,976 | +0.12(+2.21%) |
Nov 06, 2009 | 5.470 | 5.567 | 5.421 | 5.494 | 362,195 | -0.02(-0.37%) |
Nov 05, 2009 | 5.527 | 5.527 | 5.389 | 5.515 | 320,466 | +0.09(+1.57%) |
Nov 04, 2009 | 5.401 | 5.527 | 5.332 | 5.430 | 592,726 | +0.05(+0.90%) |
Nov 03, 2009 | 5.320 | 5.397 | 5.170 | 5.381 | 452,598 | +0.07(+1.30%) |