Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.180 | 5.270 | 5.061 | 5.160 | 77,139 | +0.01(+0.19%) |
Jan 28, 2010 | 5.240 | 5.290 | 5.130 | 5.150 | 93,287 | -0.07(-1.34%) |
Jan 27, 2010 | 5.250 | 5.370 | 5.110 | 5.220 | 73,477 | -0.06(-1.14%) |
Jan 26, 2010 | 5.230 | 5.390 | 5.190 | 5.280 | 70,031 | +0.01(+0.19%) |
Jan 25, 2010 | 5.330 | 5.330 | 5.090 | 5.270 | 68,045 | -0.03(-0.57%) |
Jan 22, 2010 | 5.300 | 5.420 | 5.290 | 5.300 | 73,375 | +0.01(+0.19%) |
Jan 21, 2010 | 5.430 | 5.490 | 5.180 | 5.290 | 115,297 | -0.14(-2.58%) |
Jan 20, 2010 | 5.620 | 5.750 | 5.290 | 5.430 | 84,239 | -0.23(-4.06%) |
Jan 19, 2010 | 5.700 | 6.070 | 5.650 | 5.660 | 122,183 | -0.17(-2.92%) |
Jan 15, 2010 | 6.170 | 5.830 | 5.830 | 5.830 | 153,900 | -0.31(-5.05%) |
Jan 14, 2010 | 6.110 | 6.182 | 6.000 | 6.140 | 42,460 | +0.00(+0.00%) |
Jan 13, 2010 | 6.050 | 6.177 | 5.740 | 6.140 | 128,465 | +0.08(+1.32%) |
Jan 12, 2010 | 6.260 | 6.270 | 6.000 | 6.060 | 60,991 | -0.24(-3.81%) |
Jan 11, 2010 | 6.240 | 6.370 | 6.220 | 6.300 | 69,631 | +0.08(+1.29%) |
Jan 08, 2010 | 6.100 | 6.230 | 6.000 | 6.220 | 46,470 | +0.09(+1.47%) |
Jan 07, 2010 | 6.030 | 6.170 | 6.000 | 6.130 | 76,881 | +0.07(+1.16%) |
Jan 06, 2010 | 6.340 | 6.470 | 6.050 | 6.060 | 108,855 | -0.28(-4.42%) |
Jan 05, 2010 | 6.080 | 6.430 | 5.630 | 6.340 | 177,153 | +0.29(+4.79%) |
Jan 04, 2010 | 5.590 | 6.129 | 5.590 | 6.050 | 167,835 | +0.51(+9.21%) |
Dec 31, 2009 | 5.750 | 5.540 | 5.540 | 5.540 | 146,500 | -0.25(-4.32%) |
Dec 30, 2009 | 5.790 | 5.790 | 5.700 | 5.790 | 42,274 | +0.00(+0.00%) |
Dec 29, 2009 | 5.820 | 5.850 | 5.745 | 5.790 | 28,503 | -0.04(-0.69%) |
Dec 28, 2009 | 5.790 | 5.840 | 5.710 | 5.830 | 119,861 | +0.04(+0.69%) |
Dec 24, 2009 | 5.780 | 5.840 | 5.748 | 5.790 | 22,867 | +0.01(+0.17%) |
Dec 23, 2009 | 5.920 | 5.920 | 5.730 | 5.780 | 87,919 | -0.09(-1.53%) |
Dec 22, 2009 | 5.800 | 5.930 | 5.770 | 5.870 | 59,672 | +0.09(+1.56%) |
Dec 21, 2009 | 5.880 | 5.980 | 5.700 | 5.780 | 99,502 | -0.08(-1.37%) |
Dec 18, 2009 | 5.720 | 5.940 | 5.650 | 5.860 | 216,253 | +0.19(+3.35%) |
Dec 17, 2009 | 5.730 | 5.860 | 5.630 | 5.670 | 81,988 | -0.15(-2.58%) |
Dec 16, 2009 | 5.870 | 5.900 | 5.770 | 5.820 | 62,690 | +0.02(+0.34%) |
Dec 15, 2009 | 5.670 | 5.890 | 5.590 | 5.800 | 98,081 | +0.12(+2.11%) |
Dec 14, 2009 | 5.610 | 5.710 | 5.550 | 5.680 | 54,505 | +0.10(+1.79%) |
Dec 11, 2009 | 5.580 | 5.710 | 5.525 | 5.580 | 80,840 | +0.04(+0.72%) |
Dec 10, 2009 | 5.640 | 5.640 | 5.510 | 5.540 | 74,822 | -0.09(-1.60%) |
Dec 09, 2009 | 5.640 | 5.640 | 5.330 | 5.630 | 97,419 | -0.02(-0.35%) |
Dec 08, 2009 | 5.670 | 5.680 | 5.560 | 5.650 | 88,217 | -0.03(-0.53%) |
Dec 07, 2009 | 5.510 | 5.680 | 5.426 | 5.680 | 77,221 | +0.16(+2.90%) |
Dec 04, 2009 | 5.530 | 5.550 | 5.450 | 5.520 | 87,375 | +0.05(+0.91%) |
Dec 03, 2009 | 5.600 | 5.600 | 5.390 | 5.470 | 86,032 | -0.14(-2.50%) |
Dec 02, 2009 | 5.450 | 5.610 | 5.450 | 5.610 | 98,190 | +0.14(+2.56%) |
Dec 01, 2009 | 5.320 | 5.470 | 5.320 | 5.470 | 144,408 | +0.24(+4.59%) |
Nov 30, 2009 | 5.380 | 5.380 | 5.220 | 5.230 | 305,411 | -0.20(-3.68%) |
Nov 27, 2009 | 5.500 | 5.500 | 5.300 | 5.430 | 92,296 | -0.30(-5.24%) |
Nov 25, 2009 | 5.650 | 5.900 | 5.650 | 5.730 | 127,513 | +0.11(+1.96%) |
Nov 24, 2009 | 5.320 | 5.660 | 5.240 | 5.620 | 146,972 | +0.30(+5.64%) |
Nov 23, 2009 | 5.320 | 5.480 | 5.230 | 5.320 | 183,805 | +0.06(+1.14%) |
Nov 20, 2009 | 5.450 | 5.590 | 5.250 | 5.260 | 124,820 | -0.29(-5.23%) |
Nov 19, 2009 | 5.430 | 5.560 | 5.060 | 5.550 | 219,408 | +0.09(+1.65%) |
Nov 18, 2009 | 5.750 | 5.770 | 5.440 | 5.460 | 133,479 | -0.32(-5.54%) |
Nov 17, 2009 | 5.700 | 5.820 | 5.650 | 5.780 | 90,224 | +0.00(+0.00%) |
Nov 16, 2009 | 5.720 | 5.870 | 5.670 | 5.780 | 298,643 | +0.08(+1.40%) |
Nov 13, 2009 | 5.669 | 5.730 | 5.600 | 5.700 | 131,935 | +0.06(+1.06%) |
Nov 12, 2009 | 5.670 | 5.710 | 5.500 | 5.640 | 317,978 | -0.02(-0.35%) |
Nov 11, 2009 | 5.930 | 5.990 | 5.550 | 5.660 | 263,907 | -0.27(-4.55%) |
Nov 10, 2009 | 5.990 | 6.000 | 5.710 | 5.930 | 276,559 | -0.11(-1.82%) |
Nov 09, 2009 | 6.050 | 6.220 | 5.960 | 6.040 | 179,509 | +0.04(+0.67%) |
Nov 06, 2009 | 6.090 | 6.250 | 5.922 | 6.000 | 231,756 | -0.09(-1.48%) |
Nov 05, 2009 | 5.740 | 6.470 | 4.970 | 6.090 | 1,484,711 | -0.22(-3.49%) |
Nov 04, 2009 | 6.570 | 6.710 | 6.300 | 6.310 | 197,740 | -0.16(-2.47%) |
Nov 03, 2009 | 6.330 | 6.470 | 6.210 | 6.470 | 162,301 | +0.12(+1.89%) |