Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.030 | 6.078 | 5.750 | 5.900 | 169,815 | -0.13(-2.16%) |
Jan 28, 2010 | 6.240 | 6.490 | 5.980 | 6.030 | 184,107 | -0.19(-3.05%) |
Jan 27, 2010 | 5.610 | 6.260 | 5.570 | 6.220 | 231,964 | +0.66(+11.87%) |
Jan 26, 2010 | 5.610 | 5.670 | 5.560 | 5.560 | 15,833 | -0.05(-0.89%) |
Jan 25, 2010 | 5.780 | 5.980 | 5.560 | 5.610 | 25,209 | -0.12(-2.09%) |
Jan 22, 2010 | 5.940 | 5.990 | 5.680 | 5.730 | 22,890 | -0.23(-3.86%) |
Jan 21, 2010 | 6.110 | 6.120 | 5.900 | 5.960 | 30,191 | -0.14(-2.30%) |
Jan 20, 2010 | 6.120 | 6.180 | 5.980 | 6.100 | 31,184 | -0.07(-1.13%) |
Jan 19, 2010 | 5.880 | 6.230 | 5.880 | 6.170 | 42,604 | +0.20(+3.35%) |
Jan 15, 2010 | 6.000 | 5.970 | 5.970 | 5.970 | 49,500 | +0.03(+0.51%) |
Jan 14, 2010 | 5.890 | 5.990 | 5.860 | 5.940 | 6,201 | +0.03(+0.51%) |
Jan 13, 2010 | 5.990 | 6.100 | 5.760 | 5.910 | 36,951 | -0.05(-0.84%) |
Jan 12, 2010 | 5.910 | 6.090 | 5.840 | 5.960 | 423,432 | +0.01(+0.17%) |
Jan 11, 2010 | 5.450 | 6.000 | 5.410 | 5.950 | 206,537 | +0.50(+9.17%) |
Jan 08, 2010 | 5.260 | 5.450 | 5.250 | 5.450 | 55,180 | +0.19(+3.61%) |
Jan 07, 2010 | 5.120 | 5.340 | 5.120 | 5.260 | 20,800 | +0.12(+2.33%) |
Jan 06, 2010 | 5.120 | 5.260 | 5.040 | 5.140 | 17,231 | +0.03(+0.59%) |
Jan 05, 2010 | 5.240 | 5.289 | 5.010 | 5.110 | 21,007 | -0.15(-2.85%) |
Jan 04, 2010 | 5.320 | 5.340 | 5.100 | 5.260 | 49,415 | +0.06(+1.15%) |
Dec 31, 2009 | 5.050 | 5.200 | 5.200 | 5.200 | 233,400 | +0.15(+2.97%) |
Dec 30, 2009 | 4.900 | 5.050 | 4.810 | 5.050 | 27,569 | +0.12(+2.43%) |
Dec 29, 2009 | 4.960 | 5.085 | 4.850 | 4.930 | 28,702 | -0.01(-0.20%) |
Dec 28, 2009 | 4.910 | 5.070 | 4.830 | 4.940 | 18,513 | +0.03(+0.61%) |
Dec 24, 2009 | 4.980 | 5.025 | 4.890 | 4.910 | 2,894 | -0.06(-1.21%) |
Dec 23, 2009 | 4.890 | 5.020 | 4.830 | 4.970 | 8,716 | +0.03(+0.61%) |
Dec 22, 2009 | 4.980 | 5.030 | 4.940 | 4.940 | 11,439 | -0.07(-1.40%) |
Dec 21, 2009 | 4.990 | 5.060 | 4.900 | 5.010 | 28,134 | +0.06(+1.21%) |
Dec 18, 2009 | 4.930 | 4.980 | 4.770 | 4.950 | 52,841 | +0.08(+1.64%) |
Dec 17, 2009 | 4.990 | 5.050 | 4.860 | 4.870 | 24,382 | -0.15(-2.99%) |
Dec 16, 2009 | 5.000 | 5.110 | 4.930 | 5.020 | 50,955 | +0.05(+1.01%) |
Dec 15, 2009 | 5.040 | 5.080 | 4.970 | 4.970 | 46,869 | -0.08(-1.58%) |
Dec 14, 2009 | 5.050 | 5.110 | 4.710 | 5.050 | 23,487 | +0.00(+0.00%) |
Dec 11, 2009 | 4.950 | 5.080 | 4.840 | 5.050 | 22,712 | +0.13(+2.64%) |
Dec 10, 2009 | 4.970 | 5.120 | 4.880 | 4.920 | 13,561 | -0.03(-0.61%) |
Dec 09, 2009 | 5.050 | 5.050 | 4.910 | 4.950 | 7,318 | -0.10(-1.98%) |
Dec 08, 2009 | 5.045 | 5.070 | 4.960 | 5.050 | 23,209 | -0.09(-1.75%) |
Dec 07, 2009 | 5.090 | 5.210 | 4.930 | 5.140 | 45,711 | +0.06(+1.18%) |
Dec 04, 2009 | 4.990 | 5.140 | 4.910 | 5.080 | 28,955 | +0.17(+3.46%) |
Dec 03, 2009 | 4.990 | 5.090 | 4.670 | 4.910 | 22,052 | -0.05(-1.01%) |
Dec 02, 2009 | 5.010 | 5.080 | 4.690 | 4.960 | 24,673 | -0.06(-1.20%) |
Dec 01, 2009 | 4.650 | 5.120 | 4.620 | 5.020 | 28,769 | +0.41(+8.89%) |
Nov 30, 2009 | 4.660 | 4.710 | 4.510 | 4.610 | 15,021 | -0.06(-1.28%) |
Nov 27, 2009 | 4.700 | 4.930 | 4.670 | 4.670 | 12,592 | -0.09(-1.89%) |
Nov 25, 2009 | 4.980 | 4.997 | 4.710 | 4.760 | 22,231 | -0.20(-4.03%) |
Nov 24, 2009 | 5.010 | 5.050 | 4.830 | 4.960 | 29,966 | -0.03(-0.60%) |
Nov 23, 2009 | 4.930 | 5.180 | 4.730 | 4.990 | 106,836 | +0.20(+4.18%) |
Nov 20, 2009 | 4.900 | 4.945 | 4.710 | 4.790 | 24,588 | -0.10(-2.04%) |
Nov 19, 2009 | 5.060 | 5.060 | 4.800 | 4.890 | 25,316 | -0.21(-4.12%) |
Nov 18, 2009 | 5.110 | 5.130 | 5.020 | 5.100 | 13,820 | +0.01(+0.20%) |
Nov 17, 2009 | 5.160 | 5.160 | 5.010 | 5.090 | 7,812 | -0.06(-1.17%) |
Nov 16, 2009 | 5.150 | 5.220 | 5.090 | 5.150 | 22,279 | +0.15(+3.00%) |
Nov 13, 2009 | 5.073 | 5.100 | 4.950 | 5.000 | 36,008 | +0.17(+3.52%) |
Nov 12, 2009 | 4.910 | 4.940 | 4.740 | 4.830 | 17,767 | -0.07(-1.43%) |
Nov 11, 2009 | 5.090 | 5.150 | 4.671 | 4.900 | 61,692 | -0.15(-2.97%) |
Nov 10, 2009 | 5.000 | 5.345 | 4.980 | 5.050 | 63,728 | +0.06(+1.20%) |
Nov 09, 2009 | 4.900 | 5.170 | 4.850 | 4.990 | 22,808 | +0.24(+5.05%) |
Nov 06, 2009 | 4.890 | 4.890 | 4.650 | 4.750 | 26,010 | -0.18(-3.65%) |
Nov 05, 2009 | 4.330 | 4.970 | 4.330 | 4.930 | 19,467 | +0.63(+14.65%) |
Nov 04, 2009 | 4.850 | 4.850 | 4.280 | 4.300 | 42,671 | -0.46(-9.66%) |
Nov 03, 2009 | 5.100 | 5.150 | 4.570 | 4.760 | 48,877 | -0.37(-7.21%) |