Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.427 | 5.490 | 5.320 | 5.337 | 454,122 | -0.08(-1.48%) |
Jan 28, 2010 | 5.530 | 5.530 | 5.387 | 5.417 | 362,136 | -0.12(-2.11%) |
Jan 27, 2010 | 5.417 | 5.557 | 5.417 | 5.533 | 236,505 | +0.10(+1.78%) |
Jan 26, 2010 | 5.457 | 5.493 | 5.417 | 5.437 | 373,638 | -0.04(-0.73%) |
Jan 25, 2010 | 5.473 | 5.533 | 5.417 | 5.477 | 335,745 | +0.04(+0.80%) |
Jan 22, 2010 | 5.467 | 5.560 | 5.420 | 5.433 | 392,934 | -0.02(-0.37%) |
Jan 21, 2010 | 5.503 | 5.607 | 5.423 | 5.453 | 456,123 | -0.08(-1.45%) |
Jan 20, 2010 | 5.577 | 5.586 | 5.437 | 5.533 | 445,479 | -0.10(-1.72%) |
Jan 19, 2010 | 5.523 | 5.630 | 5.463 | 5.630 | 278,127 | +0.13(+2.30%) |
Jan 15, 2010 | 5.617 | 5.503 | 5.503 | 5.503 | 1,040,400 | -0.08(-1.49%) |
Jan 14, 2010 | 5.523 | 5.607 | 5.523 | 5.587 | 99,441 | +0.04(+0.66%) |
Jan 13, 2010 | 5.490 | 5.583 | 5.453 | 5.550 | 244,329 | +0.09(+1.59%) |
Jan 12, 2010 | 5.420 | 5.497 | 5.417 | 5.463 | 305,493 | +0.00(+0.00%) |
Jan 11, 2010 | 5.473 | 5.487 | 5.423 | 5.463 | 227,130 | -0.01(-0.24%) |
Jan 08, 2010 | 5.443 | 5.477 | 5.380 | 5.477 | 205,758 | +0.02(+0.43%) |
Jan 07, 2010 | 5.527 | 5.527 | 5.423 | 5.453 | 335,712 | -0.08(-1.39%) |
Jan 06, 2010 | 5.720 | 5.740 | 5.520 | 5.530 | 336,678 | -0.17(-2.98%) |
Jan 05, 2010 | 5.833 | 5.833 | 5.677 | 5.700 | 592,326 | -0.14(-2.45%) |
Jan 04, 2010 | 5.747 | 5.890 | 5.733 | 5.843 | 191,490 | +0.13(+2.22%) |
Dec 31, 2009 | 5.893 | 5.717 | 5.717 | 5.717 | 600,300 | -0.16(-2.72%) |
Dec 30, 2009 | 5.897 | 5.950 | 5.820 | 5.877 | 262,164 | -0.04(-0.62%) |
Dec 29, 2009 | 5.820 | 5.917 | 5.747 | 5.913 | 308,508 | +0.12(+2.13%) |
Dec 28, 2009 | 5.970 | 5.970 | 5.713 | 5.790 | 388,377 | -0.15(-2.47%) |
Dec 24, 2009 | 5.943 | 6.013 | 5.933 | 5.937 | 137,658 | +0.02(+0.28%) |
Dec 23, 2009 | 5.807 | 5.950 | 5.787 | 5.920 | 213,228 | +0.14(+2.36%) |
Dec 22, 2009 | 5.717 | 5.833 | 5.673 | 5.783 | 262,692 | +0.07(+1.17%) |
Dec 21, 2009 | 5.473 | 5.747 | 5.473 | 5.717 | 322,701 | +0.19(+3.44%) |
Dec 18, 2009 | 5.573 | 5.647 | 5.500 | 5.527 | 1,492,683 | -0.05(-0.96%) |
Dec 17, 2009 | 5.623 | 5.633 | 5.510 | 5.580 | 225,717 | -0.09(-1.59%) |
Dec 16, 2009 | 5.730 | 5.793 | 5.580 | 5.670 | 438,528 | -0.03(-0.47%) |
Dec 15, 2009 | 5.570 | 5.800 | 5.570 | 5.697 | 400,668 | +0.07(+1.30%) |
Dec 14, 2009 | 5.577 | 5.633 | 5.437 | 5.623 | 288,330 | +0.13(+2.30%) |
Dec 11, 2009 | 5.540 | 5.540 | 5.443 | 5.497 | 200,670 | -0.01(-0.18%) |
Dec 10, 2009 | 5.537 | 5.573 | 5.483 | 5.507 | 292,266 | +0.01(+0.12%) |
Dec 09, 2009 | 5.573 | 5.597 | 5.468 | 5.500 | 286,233 | -0.06(-1.14%) |
Dec 08, 2009 | 5.553 | 5.617 | 5.433 | 5.563 | 261,549 | -0.04(-0.65%) |
Dec 07, 2009 | 5.507 | 5.613 | 5.473 | 5.600 | 225,234 | +0.08(+1.39%) |
Dec 04, 2009 | 5.467 | 5.527 | 5.413 | 5.523 | 624,630 | +0.14(+2.60%) |
Dec 03, 2009 | 5.520 | 5.547 | 5.367 | 5.383 | 330,951 | -0.11(-2.06%) |
Dec 02, 2009 | 5.633 | 5.670 | 5.440 | 5.497 | 439,080 | -0.13(-2.31%) |
Dec 01, 2009 | 5.547 | 5.667 | 5.543 | 5.627 | 411,246 | +0.13(+2.43%) |
Nov 30, 2009 | 5.497 | 5.503 | 5.343 | 5.493 | 488,436 | -0.02(-0.42%) |
Nov 27, 2009 | 5.490 | 5.623 | 5.460 | 5.517 | 173,424 | -0.19(-3.39%) |
Nov 25, 2009 | 5.820 | 5.860 | 5.710 | 5.710 | 167,940 | -0.08(-1.44%) |
Nov 24, 2009 | 5.877 | 5.910 | 5.714 | 5.793 | 243,432 | -0.07(-1.14%) |
Nov 23, 2009 | 5.773 | 5.950 | 5.720 | 5.860 | 179,949 | +0.16(+2.81%) |
Nov 20, 2009 | 5.643 | 5.773 | 5.563 | 5.700 | 329,301 | -0.02(-0.35%) |
Nov 19, 2009 | 5.840 | 5.857 | 5.620 | 5.720 | 645,312 | -0.14(-2.39%) |
Nov 18, 2009 | 5.950 | 5.973 | 5.800 | 5.860 | 398,049 | -0.11(-1.79%) |
Nov 17, 2009 | 5.943 | 5.990 | 5.910 | 5.967 | 222,264 | -0.01(-0.17%) |
Nov 16, 2009 | 5.777 | 6.018 | 5.777 | 5.977 | 306,207 | +0.22(+3.76%) |
Nov 13, 2009 | 5.677 | 5.790 | 5.610 | 5.760 | 229,725 | +0.12(+2.07%) |
Nov 12, 2009 | 5.760 | 5.870 | 5.640 | 5.643 | 318,510 | -0.10(-1.74%) |
Nov 11, 2009 | 5.667 | 5.793 | 5.667 | 5.743 | 350,706 | +0.12(+2.13%) |
Nov 10, 2009 | 5.480 | 5.673 | 5.445 | 5.623 | 373,656 | +0.11(+2.00%) |
Nov 09, 2009 | 5.440 | 5.540 | 5.427 | 5.513 | 338,469 | +0.13(+2.41%) |
Nov 06, 2009 | 5.427 | 5.563 | 5.287 | 5.383 | 312,243 | -0.06(-1.04%) |
Nov 05, 2009 | 5.037 | 5.450 | 4.920 | 5.440 | 668,769 | +0.10(+1.87%) |
Nov 04, 2009 | 5.433 | 5.433 | 5.333 | 5.340 | 325,815 | -0.08(-1.48%) |
Nov 03, 2009 | 5.373 | 5.427 | 5.240 | 5.420 | 515,685 | +0.03(+0.56%) |