Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.470 | 5.750 | 5.410 | 5.410 | 3,768 | +0.00(+0.00%) |
Jan 28, 2010 | 5.470 | 5.500 | 5.410 | 5.410 | 1,524 | +0.01(+0.18%) |
Jan 27, 2010 | 5.510 | 5.690 | 5.400 | 5.400 | 12,362 | -0.09(-1.64%) |
Jan 26, 2010 | 5.500 | 5.640 | 5.450 | 5.490 | 3,014 | +0.08(+1.48%) |
Jan 25, 2010 | 5.350 | 5.500 | 5.349 | 5.410 | 4,770 | +0.00(+0.00%) |
Jan 22, 2010 | 5.510 | 5.720 | 5.410 | 5.410 | 9,344 | -0.10(-1.81%) |
Jan 21, 2010 | 5.470 | 5.550 | 5.450 | 5.510 | 4,400 | +0.08(+1.43%) |
Jan 20, 2010 | 5.550 | 5.560 | 5.410 | 5.432 | 8,215 | +0.00(+0.04%) |
Jan 19, 2010 | 5.650 | 5.650 | 5.350 | 5.430 | 10,467 | -0.17(-3.04%) |
Jan 15, 2010 | 5.640 | 5.600 | 5.600 | 5.600 | 3,500 | +0.05(+0.90%) |
Jan 14, 2010 | 5.530 | 5.550 | 5.530 | 5.550 | 861 | +0.05(+0.91%) |
Jan 13, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 804 | -0.09(-1.61%) |
Jan 12, 2010 | 5.580 | 5.600 | 5.395 | 5.590 | 8,562 | +0.12(+2.12%) |
Jan 11, 2010 | 5.320 | 5.490 | 5.320 | 5.474 | 2,800 | +0.15(+2.89%) |
Jan 08, 2010 | 5.370 | 5.420 | 5.300 | 5.320 | 13,000 | +0.00(+0.00%) |
Jan 07, 2010 | 5.500 | 5.500 | 5.310 | 5.320 | 14,056 | -0.20(-3.69%) |
Jan 06, 2010 | 5.450 | 5.590 | 5.420 | 5.524 | 5,200 | -0.03(-0.47%) |
Jan 05, 2010 | 5.810 | 5.976 | 5.410 | 5.550 | 10,759 | -0.20(-3.48%) |
Jan 04, 2010 | 5.400 | 5.750 | 5.340 | 5.750 | 10,489 | +0.50(+9.52%) |
Dec 31, 2009 | 5.280 | 5.250 | 5.250 | 5.250 | 12,900 | +0.00(+0.01%) |
Dec 30, 2009 | 5.250 | 5.250 | 5.090 | 5.250 | 9,559 | -0.05(-0.95%) |
Dec 29, 2009 | 5.120 | 5.400 | 5.120 | 5.300 | 8,000 | +0.10(+1.92%) |
Dec 28, 2009 | 5.320 | 5.350 | 5.100 | 5.200 | 11,500 | -0.21(-3.97%) |
Dec 24, 2009 | 5.450 | 5.450 | 5.300 | 5.415 | 800 | +0.09(+1.78%) |
Dec 23, 2009 | 5.221 | 5.980 | 5.220 | 5.320 | 21,252 | +0.10(+1.82%) |
Dec 22, 2009 | 5.000 | 5.350 | 4.810 | 5.225 | 26,587 | +0.32(+6.63%) |
Dec 21, 2009 | 7.500 | 7.500 | 4.760 | 4.900 | 92,369 | -2.70(-35.53%) |
Dec 18, 2009 | 7.270 | 7.600 | 7.250 | 7.600 | 6,400 | +0.10(+1.33%) |
Dec 17, 2009 | 7.190 | 7.500 | 7.000 | 7.500 | 9,597 | +0.35(+4.90%) |
Dec 16, 2009 | 7.300 | 7.300 | 7.130 | 7.150 | 4,878 | -0.05(-0.70%) |
Dec 15, 2009 | 7.300 | 7.300 | 7.200 | 7.200 | 1,600 | -0.06(-0.83%) |
Dec 14, 2009 | 7.050 | 7.270 | 7.030 | 7.260 | 6,900 | +0.23(+3.27%) |
Dec 11, 2009 | 7.220 | 7.220 | 7.030 | 7.030 | 700 | -0.10(-1.37%) |
Dec 10, 2009 | 7.210 | 7.210 | 7.100 | 7.128 | 6,050 | -0.15(-2.02%) |
Dec 09, 2009 | 7.230 | 7.430 | 7.220 | 7.275 | 2,800 | +0.03(+0.34%) |
Dec 08, 2009 | 7.300 | 7.300 | 7.250 | 7.250 | 3,050 | -0.10(-1.36%) |
Dec 07, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 100 | +0.05(+0.68%) |
Dec 04, 2009 | 7.300 | 7.300 | 7.140 | 7.300 | 5,066 | +0.10(+1.39%) |
Dec 03, 2009 | 7.109 | 7.200 | 7.109 | 7.200 | 9,480 | +0.13(+1.84%) |
Dec 02, 2009 | 6.950 | 7.100 | 6.900 | 7.070 | 12,537 | +0.07(+1.00%) |
Dec 01, 2009 | 7.100 | 7.190 | 7.000 | 7.000 | 2,360 | -0.18(-2.51%) |
Nov 30, 2009 | 7.100 | 7.250 | 6.990 | 7.180 | 7,900 | +0.13(+1.84%) |
Nov 27, 2009 | 7.080 | 7.080 | 7.030 | 7.050 | 5,400 | -0.05(-0.70%) |
Nov 25, 2009 | 7.020 | 7.201 | 6.900 | 7.100 | 10,150 | +0.05(+0.71%) |
Nov 24, 2009 | 7.030 | 7.150 | 7.030 | 7.050 | 2,800 | +0.02(+0.28%) |
Nov 23, 2009 | 7.080 | 7.200 | 7.030 | 7.030 | 1,508 | +0.03(+0.43%) |
Nov 20, 2009 | 7.080 | 7.268 | 7.000 | 7.000 | 4,000 | -0.22(-3.05%) |
Nov 19, 2009 | 7.650 | 7.660 | 7.200 | 7.220 | 9,435 | -0.37(-4.85%) |
Nov 18, 2009 | 7.029 | 7.830 | 7.029 | 7.588 | 37,459 | +0.44(+6.12%) |
Nov 17, 2009 | 6.850 | 7.150 | 6.850 | 7.150 | 2,250 | +0.25(+3.62%) |
Nov 16, 2009 | 6.760 | 7.200 | 6.750 | 6.900 | 31,397 | +0.14(+2.07%) |
Nov 13, 2009 | 7.050 | 7.150 | 6.760 | 6.760 | 14,025 | -0.49(-6.76%) |
Nov 12, 2009 | 6.540 | 7.250 | 6.540 | 7.250 | 41,980 | +0.35(+5.07%) |
Nov 11, 2009 | 6.260 | 7.200 | 6.260 | 6.900 | 143,384 | +1.40(+25.49%) |
Nov 10, 2009 | 5.350 | 5.500 | 5.300 | 5.498 | 1,939 | +0.20(+3.75%) |
Nov 06, 2009 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | -0.45(-7.83%) |
Nov 05, 2009 | 5.260 | 5.830 | 5.250 | 5.750 | 4,232 | +0.50(+9.52%) |
Nov 04, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 300 | +0.22(+4.37%) |