Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.763 | 5.823 | 5.532 | 5.541 | 582,714 | -0.15(-2.55%) |
Jan 28, 2010 | 5.805 | 5.865 | 5.630 | 5.686 | 291,422 | -0.12(-2.06%) |
Jan 27, 2010 | 5.643 | 5.814 | 5.643 | 5.805 | 265,789 | +0.12(+2.10%) |
Jan 26, 2010 | 5.771 | 5.771 | 5.669 | 5.686 | 245,721 | -0.10(-1.77%) |
Jan 25, 2010 | 5.746 | 5.814 | 5.609 | 5.788 | 349,252 | +0.14(+2.42%) |
Jan 22, 2010 | 5.788 | 5.820 | 5.592 | 5.652 | 620,769 | -0.18(-3.07%) |
Jan 21, 2010 | 5.780 | 5.840 | 5.473 | 5.831 | 945,310 | +0.08(+1.34%) |
Jan 20, 2010 | 5.925 | 5.951 | 5.677 | 5.754 | 318,027 | -0.20(-3.44%) |
Jan 19, 2010 | 5.831 | 6.002 | 5.797 | 5.959 | 509,692 | +0.16(+2.80%) |
Jan 15, 2010 | 5.891 | 5.797 | 5.797 | 5.797 | 597,133 | -0.10(-1.74%) |
Jan 14, 2010 | 5.797 | 5.925 | 5.720 | 5.899 | 223,205 | +0.09(+1.62%) |
Jan 13, 2010 | 5.814 | 5.959 | 5.686 | 5.805 | 302,955 | +0.04(+0.74%) |
Jan 12, 2010 | 5.788 | 5.797 | 5.686 | 5.763 | 326,459 | -0.09(-1.46%) |
Jan 11, 2010 | 5.686 | 5.934 | 5.635 | 5.848 | 382,082 | +0.25(+4.42%) |
Jan 08, 2010 | 5.447 | 5.660 | 5.447 | 5.601 | 200,560 | +0.12(+2.18%) |
Jan 07, 2010 | 5.601 | 5.626 | 5.404 | 5.481 | 310,339 | -0.12(-2.13%) |
Jan 06, 2010 | 5.498 | 5.686 | 5.473 | 5.601 | 422,450 | +0.09(+1.55%) |
Jan 05, 2010 | 5.455 | 5.575 | 5.430 | 5.515 | 516,023 | +0.09(+1.57%) |
Jan 04, 2010 | 5.216 | 5.438 | 5.140 | 5.430 | 391,709 | +0.29(+5.65%) |
Dec 31, 2009 | 5.148 | 5.140 | 5.140 | 5.140 | 485,273 | +0.02(+0.33%) |
Dec 30, 2009 | 5.071 | 5.165 | 5.063 | 5.122 | 174,568 | +0.00(+0.00%) |
Dec 29, 2009 | 5.208 | 5.276 | 5.114 | 5.122 | 196,709 | -0.10(-1.96%) |
Dec 28, 2009 | 5.302 | 5.379 | 5.182 | 5.225 | 178,838 | -0.05(-0.97%) |
Dec 24, 2009 | 5.268 | 5.379 | 5.242 | 5.276 | 213,881 | +0.04(+0.82%) |
Dec 23, 2009 | 5.174 | 5.302 | 5.122 | 5.233 | 423,384 | +0.15(+3.03%) |
Dec 22, 2009 | 5.233 | 5.259 | 5.054 | 5.080 | 249,106 | -0.12(-2.30%) |
Dec 21, 2009 | 5.251 | 5.336 | 5.105 | 5.199 | 300,570 | -0.01(-0.16%) |
Dec 18, 2009 | 5.105 | 5.208 | 4.866 | 5.208 | 1,120,526 | +0.18(+3.57%) |
Dec 17, 2009 | 5.029 | 5.148 | 4.841 | 5.029 | 404,129 | -0.05(-1.01%) |
Dec 16, 2009 | 5.165 | 5.199 | 4.986 | 5.080 | 378,836 | -0.02(-0.33%) |
Dec 15, 2009 | 5.037 | 5.251 | 4.969 | 5.097 | 596,026 | +0.03(+0.51%) |
Dec 14, 2009 | 5.037 | 5.084 | 4.994 | 5.071 | 243,499 | +0.06(+1.19%) |
Dec 11, 2009 | 4.909 | 5.037 | 4.909 | 5.011 | 253,041 | +0.13(+2.62%) |
Dec 10, 2009 | 4.952 | 5.157 | 4.866 | 4.883 | 453,659 | -0.03(-0.52%) |
Dec 09, 2009 | 4.926 | 4.960 | 4.747 | 4.909 | 416,200 | -0.07(-1.37%) |
Dec 08, 2009 | 4.977 | 5.114 | 4.926 | 4.977 | 306,880 | -0.02(-0.34%) |
Dec 07, 2009 | 4.943 | 5.029 | 4.909 | 4.994 | 255,366 | +0.05(+1.04%) |
Dec 04, 2009 | 4.892 | 4.986 | 4.747 | 4.943 | 615,460 | +0.22(+4.70%) |
Dec 03, 2009 | 4.730 | 4.781 | 4.661 | 4.721 | 553,845 | -0.01(-0.18%) |
Dec 02, 2009 | 4.858 | 4.935 | 4.704 | 4.730 | 456,268 | -0.15(-3.15%) |
Dec 01, 2009 | 4.935 | 4.952 | 4.764 | 4.883 | 383,193 | -0.01(-0.17%) |
Nov 30, 2009 | 4.755 | 4.901 | 4.679 | 4.892 | 435,869 | +0.15(+3.06%) |
Nov 27, 2009 | 4.696 | 4.858 | 4.636 | 4.747 | 194,460 | -0.12(-2.46%) |
Nov 25, 2009 | 4.849 | 4.926 | 4.738 | 4.866 | 228,030 | +0.03(+0.53%) |
Nov 24, 2009 | 4.960 | 5.037 | 4.713 | 4.841 | 462,272 | -0.17(-3.41%) |
Nov 23, 2009 | 5.131 | 5.336 | 4.952 | 5.011 | 260,043 | -0.04(-0.84%) |
Nov 20, 2009 | 4.892 | 5.105 | 4.892 | 5.054 | 287,380 | +0.11(+2.25%) |
Nov 19, 2009 | 5.114 | 5.165 | 4.909 | 4.943 | 357,095 | -0.14(-2.69%) |
Nov 18, 2009 | 5.233 | 5.319 | 5.046 | 5.080 | 464,908 | -0.14(-2.62%) |
Nov 17, 2009 | 5.353 | 5.387 | 5.165 | 5.216 | 529,031 | -0.19(-3.48%) |
Nov 16, 2009 | 5.473 | 5.524 | 5.362 | 5.404 | 350,416 | +0.02(+0.32%) |
Nov 13, 2009 | 5.285 | 5.420 | 5.216 | 5.387 | 173,938 | +0.07(+1.28%) |
Nov 12, 2009 | 5.515 | 5.541 | 5.233 | 5.319 | 265,312 | -0.19(-3.41%) |
Nov 11, 2009 | 5.507 | 5.549 | 5.379 | 5.507 | 255,093 | +0.06(+1.10%) |
Nov 10, 2009 | 5.694 | 5.750 | 5.259 | 5.447 | 382,352 | -0.31(-5.34%) |
Nov 09, 2009 | 5.652 | 5.763 | 5.566 | 5.754 | 308,706 | +0.20(+3.53%) |
Nov 06, 2009 | 5.430 | 5.566 | 5.285 | 5.558 | 297,653 | +0.03(+0.46%) |
Nov 05, 2009 | 5.362 | 5.575 | 5.097 | 5.532 | 262,765 | +0.27(+5.19%) |
Nov 04, 2009 | 5.473 | 5.720 | 5.242 | 5.259 | 288,924 | -0.03(-0.48%) |
Nov 03, 2009 | 4.969 | 5.293 | 4.935 | 5.285 | 380,093 | +0.05(+0.98%) |