Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.080 | 5.188 | 5.037 | 5.069 | 12,072,075 | +0.02(+0.43%) |
Jan 28, 2010 | 5.202 | 5.220 | 4.994 | 5.048 | 14,711,805 | -0.15(-2.84%) |
Jan 27, 2010 | 5.174 | 5.220 | 5.094 | 5.195 | 16,540,191 | -0.15(-2.82%) |
Jan 26, 2010 | 5.307 | 5.438 | 5.303 | 5.346 | 6,764,075 | -0.05(-0.92%) |
Jan 25, 2010 | 5.460 | 5.460 | 5.371 | 5.396 | 6,833,077 | +0.06(+1.20%) |
Jan 22, 2010 | 5.339 | 5.488 | 5.296 | 5.332 | 12,077,418 | -0.08(-1.51%) |
Jan 21, 2010 | 5.623 | 5.652 | 5.392 | 5.413 | 17,499,020 | -0.35(-6.00%) |
Jan 20, 2010 | 5.812 | 5.812 | 5.677 | 5.759 | 17,879,930 | -0.27(-4.54%) |
Jan 19, 2010 | 5.894 | 6.043 | 5.894 | 6.033 | 27,185,580 | +0.14(+2.36%) |
Jan 15, 2010 | 5.987 | 5.894 | 5.894 | 5.894 | 5,064,958 | -0.17(-2.82%) |
Jan 14, 2010 | 5.972 | 6.072 | 5.972 | 6.065 | 4,787,154 | +0.00(+0.06%) |
Jan 13, 2010 | 6.051 | 6.075 | 5.972 | 6.061 | 4,376,189 | +0.01(+0.18%) |
Jan 12, 2010 | 6.229 | 6.131 | 6.022 | 6.051 | 5,768,905 | -0.18(-2.86%) |
Jan 11, 2010 | 6.239 | 6.246 | 6.172 | 6.229 | 5,552,306 | +0.08(+1.33%) |
Jan 08, 2010 | 6.111 | 6.154 | 6.086 | 6.147 | 5,017,624 | +0.03(+0.47%) |
Jan 07, 2010 | 6.083 | 6.125 | 6.036 | 6.118 | 5,327,736 | -0.03(-0.52%) |
Jan 06, 2010 | 6.058 | 6.168 | 6.054 | 6.150 | 4,500,696 | +0.05(+0.82%) |
Jan 05, 2010 | 6.097 | 6.132 | 6.036 | 6.100 | 6,094,723 | +0.08(+1.30%) |
Jan 04, 2010 | 5.972 | 6.051 | 5.969 | 6.022 | 6,085,581 | +0.17(+2.92%) |
Dec 31, 2009 | 5.883 | 5.851 | 5.851 | 5.851 | 2,534,586 | -0.06(-0.96%) |
Dec 30, 2009 | 5.887 | 5.908 | 5.862 | 5.908 | 2,887,984 | -0.04(-0.72%) |
Dec 29, 2009 | 5.979 | 5.990 | 5.915 | 5.951 | 3,536,350 | +0.00(+0.06%) |
Dec 28, 2009 | 5.954 | 5.973 | 5.930 | 5.947 | 3,754,798 | -0.01(-0.12%) |
Dec 24, 2009 | 5.876 | 5.962 | 5.876 | 5.954 | 2,853,015 | +0.07(+1.21%) |
Dec 23, 2009 | 5.865 | 5.915 | 5.844 | 5.883 | 5,028,214 | +0.03(+0.49%) |
Dec 22, 2009 | 5.841 | 5.869 | 5.805 | 5.855 | 4,690,746 | +0.06(+0.98%) |
Dec 21, 2009 | 5.762 | 5.833 | 5.762 | 5.798 | 6,983,697 | +0.06(+1.05%) |
Dec 18, 2009 | 5.773 | 5.809 | 5.663 | 5.737 | 7,314,354 | +0.02(+0.44%) |
Dec 17, 2009 | 5.780 | 5.791 | 5.695 | 5.712 | 9,911,969 | -0.26(-4.41%) |
Dec 16, 2009 | 5.919 | 6.001 | 5.919 | 5.976 | 9,302,303 | +0.13(+2.19%) |
Dec 15, 2009 | 5.837 | 5.883 | 5.812 | 5.848 | 5,414,251 | -0.07(-1.14%) |
Dec 14, 2009 | 5.908 | 5.930 | 5.901 | 5.915 | 6,078,470 | +0.10(+1.65%) |
Dec 11, 2009 | 5.819 | 5.841 | 5.787 | 5.819 | 8,361,252 | -0.07(-1.21%) |
Dec 10, 2009 | 5.894 | 5.908 | 5.830 | 5.890 | 6,697,894 | +0.02(+0.30%) |
Dec 09, 2009 | 5.905 | 5.933 | 5.798 | 5.873 | 12,709,902 | -0.19(-3.17%) |
Dec 08, 2009 | 6.122 | 6.132 | 6.051 | 6.065 | 9,377,074 | -0.17(-2.80%) |
Dec 07, 2009 | 6.264 | 6.321 | 6.232 | 6.239 | 6,219,888 | -0.06(-0.96%) |
Dec 04, 2009 | 6.332 | 6.360 | 6.236 | 6.300 | 8,651,054 | +0.09(+1.37%) |
Dec 03, 2009 | 6.346 | 6.367 | 6.214 | 6.214 | 7,434,756 | -0.04(-0.63%) |
Dec 02, 2009 | 6.236 | 6.303 | 6.211 | 6.253 | 5,491,831 | +0.00(+0.00%) |
Dec 01, 2009 | 6.232 | 6.289 | 6.207 | 6.253 | 6,408,236 | +0.10(+1.56%) |
Nov 30, 2009 | 6.118 | 6.200 | 6.072 | 6.157 | 7,772,057 | +0.01(+0.17%) |
Nov 27, 2009 | 6.058 | 6.211 | 6.054 | 6.147 | 4,871,061 | -0.20(-3.14%) |
Nov 25, 2009 | 6.318 | 6.353 | 6.271 | 6.346 | 6,116,748 | +0.06(+1.02%) |
Nov 24, 2009 | 6.275 | 6.285 | 6.221 | 6.282 | 6,779,025 | +0.03(+0.46%) |
Nov 23, 2009 | 6.253 | 6.296 | 6.221 | 6.253 | 6,506,877 | +0.21(+3.54%) |
Nov 20, 2009 | 6.068 | 6.107 | 6.033 | 6.040 | 11,486,886 | -0.15(-2.47%) |
Nov 19, 2009 | 6.214 | 6.218 | 6.111 | 6.193 | 4,319,468 | -0.09(-1.42%) |
Nov 18, 2009 | 6.293 | 6.307 | 6.221 | 6.282 | 3,832,274 | +0.04(+0.63%) |
Nov 17, 2009 | 6.207 | 6.246 | 6.145 | 6.243 | 3,656,685 | -0.00(-0.06%) |
Nov 16, 2009 | 6.243 | 6.321 | 6.229 | 6.246 | 7,450,273 | +0.07(+1.15%) |
Nov 13, 2009 | 6.122 | 6.207 | 6.065 | 6.175 | 5,721,321 | +0.08(+1.34%) |
Nov 12, 2009 | 6.161 | 6.197 | 6.061 | 6.093 | 6,913,152 | -0.04(-0.64%) |
Nov 11, 2009 | 6.150 | 6.197 | 6.104 | 6.132 | 6,252,825 | +0.02(+0.35%) |
Nov 10, 2009 | 6.058 | 6.122 | 6.033 | 6.111 | 5,960,661 | +0.00(+0.00%) |
Nov 09, 2009 | 6.026 | 6.125 | 6.004 | 6.111 | 8,963,816 | +0.16(+2.69%) |
Nov 06, 2009 | 5.823 | 5.976 | 5.801 | 5.951 | 11,565,800 | +0.07(+1.21%) |
Nov 05, 2009 | 5.841 | 5.958 | 5.816 | 5.880 | 10,782,675 | +0.16(+2.74%) |
Nov 04, 2009 | 5.737 | 5.819 | 5.700 | 5.723 | 7,444,455 | +0.06(+1.13%) |
Nov 03, 2009 | 5.559 | 5.688 | 5.545 | 5.659 | 8,388,953 | -0.12(-2.15%) |