Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.693 | 5.790 | 5.317 | 5.491 | 3,759,085 | -0.16(-2.90%) |
Jan 28, 2010 | 5.944 | 6.041 | 5.597 | 5.655 | 6,861,779 | -0.26(-4.40%) |
Jan 27, 2010 | 5.828 | 6.108 | 5.732 | 5.915 | 1,993,257 | +0.04(+0.66%) |
Jan 26, 2010 | 5.983 | 6.012 | 5.693 | 5.877 | 4,436,248 | -0.03(-0.49%) |
Jan 25, 2010 | 5.954 | 6.060 | 5.742 | 5.906 | 2,804,641 | +0.01(+0.16%) |
Jan 22, 2010 | 6.137 | 6.195 | 5.857 | 5.896 | 3,068,639 | -0.32(-5.12%) |
Jan 21, 2010 | 6.417 | 6.581 | 6.152 | 6.214 | 2,680,726 | -0.17(-2.72%) |
Jan 20, 2010 | 6.475 | 6.514 | 6.321 | 6.388 | 3,145,494 | -0.14(-2.22%) |
Jan 19, 2010 | 6.398 | 6.610 | 6.398 | 6.533 | 1,993,225 | +0.14(+2.27%) |
Jan 15, 2010 | 6.793 | 6.388 | 6.388 | 6.388 | 3,828,165 | -0.39(-5.70%) |
Jan 14, 2010 | 6.793 | 6.813 | 6.610 | 6.774 | 1,130,687 | -0.04(-0.57%) |
Jan 13, 2010 | 6.755 | 6.929 | 6.543 | 6.813 | 1,908,578 | +0.11(+1.58%) |
Jan 12, 2010 | 6.861 | 6.929 | 6.562 | 6.707 | 2,178,268 | -0.24(-3.47%) |
Jan 11, 2010 | 7.141 | 7.179 | 6.861 | 6.948 | 1,638,416 | -0.13(-1.77%) |
Jan 08, 2010 | 7.141 | 7.179 | 6.948 | 7.073 | 1,601,560 | -0.08(-1.08%) |
Jan 07, 2010 | 6.909 | 7.170 | 6.890 | 7.151 | 3,207,133 | +0.19(+2.77%) |
Jan 06, 2010 | 7.006 | 7.141 | 6.909 | 6.957 | 1,472,605 | -0.10(-1.37%) |
Jan 05, 2010 | 7.141 | 7.286 | 6.957 | 7.054 | 2,741,308 | -0.07(-0.95%) |
Jan 04, 2010 | 6.986 | 7.131 | 6.948 | 7.122 | 2,800,068 | +0.21(+3.07%) |
Dec 31, 2009 | 7.025 | 6.909 | 6.909 | 6.909 | 946,030 | -0.10(-1.38%) |
Dec 30, 2009 | 6.938 | 7.054 | 6.851 | 7.006 | 1,306,995 | +0.06(+0.83%) |
Dec 29, 2009 | 7.025 | 7.025 | 6.861 | 6.948 | 1,684,428 | -0.08(-1.10%) |
Dec 28, 2009 | 7.151 | 7.218 | 6.948 | 7.025 | 1,384,214 | -0.12(-1.62%) |
Dec 24, 2009 | 7.131 | 7.170 | 6.967 | 7.141 | 1,316,534 | +0.01(+0.14%) |
Dec 23, 2009 | 7.131 | 7.179 | 6.996 | 7.131 | 3,011,227 | +0.07(+0.96%) |
Dec 22, 2009 | 6.851 | 7.237 | 6.687 | 7.064 | 10,521,466 | +0.78(+12.44%) |
Dec 21, 2009 | 6.263 | 6.436 | 6.176 | 6.282 | 1,728,425 | +0.03(+0.46%) |
Dec 18, 2009 | 6.263 | 6.272 | 6.050 | 6.253 | 2,158,867 | +0.03(+0.47%) |
Dec 17, 2009 | 6.137 | 6.272 | 6.094 | 6.224 | 2,071,028 | +0.05(+0.78%) |
Dec 16, 2009 | 6.176 | 6.292 | 6.176 | 6.176 | 1,295,233 | +0.00(+0.00%) |
Dec 15, 2009 | 6.157 | 6.272 | 6.060 | 6.176 | 1,323,489 | +0.02(+0.31%) |
Dec 14, 2009 | 6.137 | 6.205 | 6.012 | 6.157 | 1,137,534 | +0.10(+1.59%) |
Dec 11, 2009 | 6.089 | 6.205 | 5.973 | 6.060 | 882,051 | -0.01(-0.16%) |
Dec 10, 2009 | 6.243 | 6.263 | 5.983 | 6.070 | 2,506,780 | -0.13(-2.02%) |
Dec 09, 2009 | 6.359 | 6.379 | 6.041 | 6.195 | 2,760,356 | -0.16(-2.58%) |
Dec 08, 2009 | 6.398 | 6.533 | 6.292 | 6.359 | 3,469,270 | -0.11(-1.64%) |
Dec 07, 2009 | 6.446 | 6.639 | 6.388 | 6.465 | 2,133,108 | +0.02(+0.30%) |
Dec 04, 2009 | 6.359 | 6.581 | 6.205 | 6.446 | 3,055,046 | +0.11(+1.67%) |
Dec 03, 2009 | 6.060 | 6.504 | 5.927 | 6.340 | 8,289,743 | +0.33(+5.46%) |
Dec 02, 2009 | 5.539 | 6.041 | 5.462 | 6.012 | 5,458,861 | +0.47(+8.54%) |
Dec 01, 2009 | 5.404 | 5.549 | 5.356 | 5.539 | 3,924,364 | +0.18(+3.42%) |
Nov 30, 2009 | 5.452 | 5.462 | 5.192 | 5.356 | 2,130,143 | -0.08(-1.42%) |
Nov 27, 2009 | 5.298 | 5.481 | 5.143 | 5.433 | 1,098,573 | -0.10(-1.75%) |
Nov 25, 2009 | 5.539 | 5.587 | 5.442 | 5.529 | 848,613 | +0.00(+0.00%) |
Nov 24, 2009 | 5.549 | 5.587 | 5.433 | 5.529 | 1,618,193 | -0.03(-0.52%) |
Nov 23, 2009 | 5.664 | 5.790 | 5.510 | 5.558 | 1,831,938 | +0.02(+0.35%) |
Nov 20, 2009 | 5.404 | 5.664 | 5.404 | 5.539 | 1,693,046 | -0.12(-2.05%) |
Nov 19, 2009 | 5.828 | 5.867 | 5.510 | 5.655 | 2,168,455 | -0.26(-4.40%) |
Nov 18, 2009 | 5.983 | 6.002 | 5.819 | 5.915 | 1,390,338 | -0.09(-1.45%) |
Nov 17, 2009 | 5.964 | 6.060 | 5.867 | 6.002 | 1,462,062 | +0.02(+0.32%) |
Nov 16, 2009 | 5.964 | 6.166 | 5.954 | 5.983 | 3,656,012 | +0.09(+1.47%) |
Nov 13, 2009 | 5.896 | 6.002 | 5.814 | 5.896 | 1,672,176 | +0.01(+0.16%) |
Nov 12, 2009 | 6.050 | 6.157 | 5.838 | 5.886 | 2,411,195 | -0.12(-1.93%) |
Nov 11, 2009 | 5.790 | 6.021 | 5.754 | 6.002 | 1,855,958 | +0.28(+4.89%) |
Nov 10, 2009 | 5.751 | 5.809 | 5.597 | 5.722 | 1,484,342 | -0.05(-0.84%) |
Nov 09, 2009 | 5.597 | 5.877 | 5.568 | 5.771 | 1,497,193 | +0.25(+4.55%) |
Nov 06, 2009 | 5.597 | 5.780 | 5.462 | 5.520 | 1,921,798 | -0.13(-2.22%) |
Nov 05, 2009 | 5.404 | 5.674 | 5.278 | 5.645 | 2,425,976 | +0.36(+6.75%) |
Nov 04, 2009 | 5.462 | 5.645 | 5.278 | 5.288 | 2,414,748 | -0.04(-0.72%) |
Nov 03, 2009 | 5.356 | 5.414 | 5.192 | 5.327 | 3,266,063 | -0.10(-1.78%) |