Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.090 | 6.254 | 5.965 | 6.015 | 3,662,055 | -0.03(-0.42%) |
Jan 28, 2010 | 6.159 | 6.442 | 5.959 | 6.040 | 1,869,356 | -0.09(-1.43%) |
Jan 27, 2010 | 5.927 | 6.147 | 5.889 | 6.128 | 2,027,091 | +0.15(+2.52%) |
Jan 26, 2010 | 5.990 | 6.134 | 5.839 | 5.977 | 2,107,737 | -0.03(-0.42%) |
Jan 25, 2010 | 6.172 | 6.266 | 5.802 | 6.002 | 3,031,501 | -0.24(-3.92%) |
Jan 22, 2010 | 6.272 | 6.517 | 6.185 | 6.247 | 6,685,704 | -0.15(-2.36%) |
Jan 21, 2010 | 5.996 | 6.423 | 5.941 | 6.398 | 5,482,998 | +0.38(+6.37%) |
Jan 20, 2010 | 5.965 | 6.084 | 5.776 | 6.015 | 1,320,344 | +0.01(+0.10%) |
Jan 19, 2010 | 6.191 | 6.197 | 5.965 | 6.009 | 2,521,064 | -0.18(-2.94%) |
Jan 15, 2010 | 6.210 | 6.191 | 6.191 | 6.191 | 2,127,658 | +0.00(+0.00%) |
Jan 14, 2010 | 5.864 | 6.203 | 5.864 | 6.191 | 2,348,782 | +0.30(+5.01%) |
Jan 13, 2010 | 5.959 | 5.971 | 5.789 | 5.896 | 1,265,509 | -0.02(-0.32%) |
Jan 12, 2010 | 5.996 | 6.065 | 5.896 | 5.915 | 1,599,185 | -0.11(-1.88%) |
Jan 11, 2010 | 6.002 | 6.065 | 5.902 | 6.028 | 3,049,989 | +0.05(+0.84%) |
Jan 08, 2010 | 5.682 | 6.002 | 5.619 | 5.977 | 2,377,259 | +0.27(+4.73%) |
Jan 07, 2010 | 5.494 | 5.808 | 5.488 | 5.707 | 4,413,305 | +0.19(+3.41%) |
Jan 06, 2010 | 5.475 | 5.557 | 5.431 | 5.519 | 1,250,612 | +0.04(+0.80%) |
Jan 05, 2010 | 5.682 | 5.707 | 5.318 | 5.475 | 4,938,322 | -0.23(-4.07%) |
Jan 04, 2010 | 5.513 | 5.707 | 5.488 | 5.707 | 5,298,853 | +0.28(+5.21%) |
Dec 31, 2009 | 5.569 | 5.425 | 5.425 | 5.425 | 1,334,823 | -0.13(-2.37%) |
Dec 30, 2009 | 5.557 | 5.613 | 5.506 | 5.557 | 1,730,285 | -0.02(-0.34%) |
Dec 29, 2009 | 5.582 | 5.595 | 5.356 | 5.576 | 1,007,160 | -0.01(-0.22%) |
Dec 28, 2009 | 5.481 | 5.588 | 5.431 | 5.588 | 1,024,833 | +0.12(+2.18%) |
Dec 24, 2009 | 5.412 | 5.488 | 5.356 | 5.469 | 396,361 | +0.07(+1.28%) |
Dec 23, 2009 | 5.337 | 5.400 | 5.149 | 5.400 | 1,511,201 | +0.08(+1.53%) |
Dec 22, 2009 | 5.243 | 5.337 | 5.214 | 5.318 | 1,099,022 | +0.09(+1.80%) |
Dec 21, 2009 | 5.167 | 5.236 | 5.111 | 5.224 | 1,328,747 | +0.06(+1.22%) |
Dec 18, 2009 | 5.092 | 5.163 | 5.048 | 5.161 | 2,762,865 | +0.09(+1.86%) |
Dec 17, 2009 | 5.086 | 5.123 | 5.010 | 5.067 | 1,497,019 | -0.01(-0.25%) |
Dec 16, 2009 | 5.111 | 5.142 | 5.029 | 5.080 | 1,741,795 | +0.01(+0.25%) |
Dec 15, 2009 | 5.036 | 5.117 | 5.004 | 5.067 | 1,481,817 | +0.01(+0.25%) |
Dec 14, 2009 | 5.054 | 5.149 | 5.010 | 5.054 | 1,827,350 | -0.08(-1.47%) |
Dec 11, 2009 | 5.193 | 5.243 | 5.080 | 5.130 | 1,266,943 | -0.04(-0.85%) |
Dec 10, 2009 | 5.036 | 5.262 | 5.010 | 5.174 | 2,672,475 | +0.13(+2.49%) |
Dec 09, 2009 | 4.941 | 5.054 | 4.879 | 5.048 | 1,356,521 | +0.10(+2.03%) |
Dec 08, 2009 | 4.935 | 5.023 | 4.904 | 4.948 | 924,996 | -0.03(-0.51%) |
Dec 07, 2009 | 4.916 | 5.036 | 4.916 | 4.973 | 964,194 | +0.05(+1.02%) |
Dec 04, 2009 | 4.992 | 5.111 | 4.897 | 4.923 | 2,921,230 | +0.05(+1.03%) |
Dec 03, 2009 | 5.029 | 5.199 | 4.853 | 4.872 | 2,487,979 | -0.16(-3.12%) |
Dec 02, 2009 | 4.879 | 5.061 | 4.879 | 5.029 | 2,037,737 | +0.14(+2.82%) |
Dec 01, 2009 | 4.872 | 4.923 | 4.816 | 4.891 | 1,902,401 | +0.03(+0.52%) |
Nov 30, 2009 | 4.791 | 4.885 | 4.759 | 4.866 | 1,824,660 | +0.06(+1.31%) |
Nov 27, 2009 | 4.747 | 4.897 | 4.747 | 4.803 | 818,324 | -0.11(-2.30%) |
Nov 25, 2009 | 4.891 | 5.023 | 4.885 | 4.916 | 1,395,169 | +0.03(+0.64%) |
Nov 24, 2009 | 4.916 | 4.929 | 4.728 | 4.885 | 3,653,633 | -0.01(-0.26%) |
Nov 23, 2009 | 4.973 | 4.998 | 4.835 | 4.897 | 1,773,908 | +0.02(+0.39%) |
Nov 20, 2009 | 4.935 | 5.136 | 4.841 | 4.879 | 1,721,579 | -0.09(-1.89%) |
Nov 19, 2009 | 5.080 | 5.105 | 4.941 | 4.973 | 1,708,524 | -0.18(-3.53%) |
Nov 18, 2009 | 5.218 | 5.287 | 5.123 | 5.155 | 1,224,918 | -0.09(-1.68%) |
Nov 17, 2009 | 5.268 | 5.299 | 5.086 | 5.243 | 1,756,828 | -0.03(-0.60%) |
Nov 16, 2009 | 4.985 | 5.318 | 4.979 | 5.274 | 3,348,655 | +0.38(+7.83%) |
Nov 13, 2009 | 4.835 | 4.960 | 4.772 | 4.891 | 1,677,443 | +0.08(+1.56%) |
Nov 12, 2009 | 5.010 | 5.130 | 4.810 | 4.816 | 1,018,307 | -0.19(-3.88%) |
Nov 11, 2009 | 4.979 | 5.123 | 4.929 | 5.010 | 1,053,545 | +0.10(+2.05%) |
Nov 10, 2009 | 4.929 | 4.973 | 4.885 | 4.910 | 1,141,884 | -0.04(-0.89%) |
Nov 09, 2009 | 4.897 | 5.017 | 4.872 | 4.954 | 1,519,481 | +0.09(+1.94%) |
Nov 06, 2009 | 4.784 | 4.954 | 4.737 | 4.860 | 2,080,561 | -0.01(-0.13%) |
Nov 05, 2009 | 4.816 | 4.879 | 4.627 | 4.866 | 2,910,693 | +0.09(+1.84%) |
Nov 04, 2009 | 4.998 | 4.998 | 4.722 | 4.778 | 1,734,989 | -0.17(-3.43%) |
Nov 03, 2009 | 4.923 | 4.985 | 4.747 | 4.948 | 1,753,324 | -0.03(-0.51%) |