Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.902 | 5.982 | 5.236 | 5.378 | 6,230,484 | -0.42(-7.21%) |
Jan 28, 2010 | 5.938 | 5.982 | 5.644 | 5.796 | 5,624,158 | -0.07(-1.21%) |
Jan 27, 2010 | 5.876 | 6.071 | 5.556 | 5.867 | 5,605,419 | -0.04(-0.60%) |
Jan 26, 2010 | 5.484 | 6.373 | 5.360 | 5.902 | 13,101,047 | +0.52(+9.57%) |
Jan 25, 2010 | 5.591 | 5.644 | 5.138 | 5.387 | 4,964,444 | -0.08(-1.46%) |
Jan 22, 2010 | 5.609 | 5.751 | 5.422 | 5.467 | 4,241,456 | -0.17(-3.00%) |
Jan 21, 2010 | 5.920 | 6.080 | 5.547 | 5.636 | 4,080,185 | -0.33(-5.51%) |
Jan 20, 2010 | 5.804 | 6.142 | 5.733 | 5.964 | 5,698,017 | +0.20(+3.39%) |
Jan 19, 2010 | 5.618 | 5.813 | 5.529 | 5.769 | 4,984,669 | +0.18(+3.18%) |
Jan 15, 2010 | 5.867 | 5.591 | 5.591 | 5.591 | 3,721,752 | -0.36(-5.98%) |
Jan 14, 2010 | 5.884 | 6.027 | 5.733 | 5.947 | 2,614,522 | +0.01(+0.15%) |
Jan 13, 2010 | 5.822 | 5.991 | 5.556 | 5.938 | 4,058,500 | +0.23(+4.05%) |
Jan 12, 2010 | 6.551 | 6.622 | 5.653 | 5.707 | 8,249,825 | -0.51(-8.15%) |
Jan 11, 2010 | 6.249 | 6.333 | 6.151 | 6.213 | 2,630,170 | -0.03(-0.43%) |
Jan 08, 2010 | 5.929 | 6.258 | 5.849 | 6.240 | 3,818,285 | +0.23(+3.85%) |
Jan 07, 2010 | 5.600 | 6.053 | 5.547 | 6.009 | 6,089,094 | +0.44(+7.82%) |
Jan 06, 2010 | 5.813 | 5.813 | 5.529 | 5.573 | 6,128,636 | -0.21(-3.69%) |
Jan 05, 2010 | 5.538 | 5.815 | 5.449 | 5.787 | 4,758,045 | +0.27(+4.83%) |
Jan 04, 2010 | 5.227 | 5.627 | 5.218 | 5.520 | 5,070,269 | +0.38(+7.44%) |
Dec 31, 2009 | 5.031 | 5.138 | 5.138 | 5.138 | 1,916,001 | +0.09(+1.76%) |
Dec 30, 2009 | 5.173 | 5.182 | 4.916 | 5.049 | 2,011,412 | -0.15(-2.91%) |
Dec 29, 2009 | 5.218 | 5.369 | 5.120 | 5.200 | 3,018,810 | +0.05(+1.04%) |
Dec 28, 2009 | 5.467 | 5.511 | 5.049 | 5.147 | 3,116,325 | -0.18(-3.34%) |
Dec 24, 2009 | 5.191 | 5.387 | 5.058 | 5.324 | 3,740,396 | +0.20(+3.99%) |
Dec 23, 2009 | 5.422 | 5.511 | 5.084 | 5.120 | 7,331,636 | -0.53(-9.43%) |
Dec 22, 2009 | 4.524 | 5.662 | 4.492 | 5.653 | 11,244,641 | +1.12(+24.71%) |
Dec 21, 2009 | 4.551 | 4.622 | 4.471 | 4.533 | 1,972,768 | +0.05(+1.19%) |
Dec 18, 2009 | 4.613 | 4.658 | 4.400 | 4.480 | 4,317,074 | -0.11(-2.33%) |
Dec 17, 2009 | 4.649 | 4.684 | 4.542 | 4.587 | 2,596,335 | -0.10(-2.09%) |
Dec 16, 2009 | 4.569 | 4.747 | 4.444 | 4.684 | 2,661,649 | +0.24(+5.40%) |
Dec 15, 2009 | 4.498 | 4.622 | 4.409 | 4.444 | 2,025,190 | -0.12(-2.53%) |
Dec 14, 2009 | 4.604 | 4.689 | 4.498 | 4.560 | 3,666,850 | -0.03(-0.58%) |
Dec 11, 2009 | 4.178 | 4.613 | 4.133 | 4.587 | 5,951,313 | +0.50(+12.17%) |
Dec 10, 2009 | 4.356 | 4.391 | 4.071 | 4.089 | 3,631,239 | -0.24(-5.54%) |
Dec 09, 2009 | 4.533 | 4.551 | 4.222 | 4.329 | 2,773,708 | -0.14(-3.18%) |
Dec 08, 2009 | 4.587 | 4.800 | 4.444 | 4.471 | 3,534,326 | -0.13(-2.90%) |
Dec 07, 2009 | 4.622 | 4.871 | 4.524 | 4.604 | 4,355,496 | -0.05(-1.14%) |
Dec 04, 2009 | 4.329 | 4.693 | 4.204 | 4.658 | 8,304,984 | +0.54(+13.17%) |
Dec 03, 2009 | 4.027 | 4.569 | 4.018 | 4.116 | 14,164,273 | +0.34(+8.94%) |
Dec 02, 2009 | 3.849 | 3.956 | 3.760 | 3.778 | 2,087,459 | -0.07(-1.85%) |
Dec 01, 2009 | 3.653 | 3.902 | 3.556 | 3.849 | 5,487,299 | +0.29(+8.25%) |
Nov 30, 2009 | 3.520 | 3.680 | 3.467 | 3.556 | 2,457,277 | +0.02(+0.50%) |
Nov 27, 2009 | 3.573 | 3.636 | 3.502 | 3.538 | 2,372,757 | -0.11(-2.93%) |
Nov 25, 2009 | 3.707 | 3.751 | 3.627 | 3.644 | 1,856,865 | -0.04(-1.20%) |
Nov 24, 2009 | 3.822 | 3.911 | 3.671 | 3.689 | 2,377,709 | -0.13(-3.49%) |
Nov 23, 2009 | 3.769 | 3.991 | 3.760 | 3.822 | 3,512,915 | +0.14(+3.86%) |
Nov 20, 2009 | 3.876 | 3.876 | 3.653 | 3.680 | 3,708,632 | -0.23(-5.91%) |
Nov 19, 2009 | 3.938 | 4.009 | 3.796 | 3.911 | 4,339,536 | -0.16(-3.93%) |
Nov 18, 2009 | 3.858 | 4.151 | 3.840 | 4.071 | 9,145,389 | +0.29(+7.76%) |
Nov 17, 2009 | 3.911 | 3.956 | 3.733 | 3.778 | 2,873,213 | -0.13(-3.41%) |
Nov 16, 2009 | 3.964 | 4.036 | 3.831 | 3.911 | 4,290,744 | +0.02(+0.46%) |
Nov 13, 2009 | 3.618 | 3.920 | 3.609 | 3.893 | 5,425,113 | +0.25(+6.83%) |
Nov 12, 2009 | 3.858 | 3.876 | 3.627 | 3.644 | 5,551,372 | -0.07(-1.91%) |
Nov 11, 2009 | 3.973 | 4.000 | 3.689 | 3.716 | 6,389,699 | -0.15(-3.91%) |
Nov 10, 2009 | 4.187 | 4.204 | 3.796 | 3.867 | 6,270,944 | -0.35(-8.23%) |
Nov 09, 2009 | 4.276 | 4.418 | 4.124 | 4.213 | 3,539,363 | +0.06(+1.50%) |
Nov 06, 2009 | 3.733 | 4.284 | 3.698 | 4.151 | 5,145,748 | +0.35(+9.11%) |
Nov 05, 2009 | 3.787 | 3.840 | 3.573 | 3.804 | 3,115,752 | +0.12(+3.13%) |
Nov 04, 2009 | 3.964 | 4.142 | 3.649 | 3.689 | 8,014,264 | -0.10(-2.58%) |
Nov 03, 2009 | 3.431 | 3.813 | 3.360 | 3.787 | 4,595,254 | +0.29(+8.40%) |