Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.800 | 5.800 | 5.740 | 5.772 | 44,575 | +0.01(+0.16%) |
Jan 28, 2010 | 5.777 | 5.786 | 5.730 | 5.763 | 41,283 | -0.03(-0.48%) |
Jan 27, 2010 | 5.800 | 5.906 | 5.790 | 5.790 | 129,081 | -0.03(-0.56%) |
Jan 26, 2010 | 5.827 | 5.846 | 5.818 | 5.823 | 34,594 | -0.02(-0.40%) |
Jan 25, 2010 | 5.804 | 5.846 | 5.767 | 5.846 | 56,775 | +0.09(+1.52%) |
Jan 22, 2010 | 5.744 | 5.772 | 5.735 | 5.758 | 48,113 | -0.02(-0.40%) |
Jan 21, 2010 | 5.804 | 5.818 | 5.772 | 5.781 | 48,273 | -0.02(-0.32%) |
Jan 20, 2010 | 5.827 | 5.855 | 5.800 | 5.800 | 52,893 | -0.04(-0.63%) |
Jan 19, 2010 | 5.804 | 5.892 | 5.800 | 5.837 | 108,904 | +0.01(+0.16%) |
Jan 15, 2010 | 5.777 | 5.827 | 5.827 | 5.827 | 73,141 | +0.06(+0.96%) |
Jan 14, 2010 | 5.730 | 5.772 | 5.721 | 5.772 | 49,487 | +0.03(+0.56%) |
Jan 13, 2010 | 5.698 | 5.740 | 5.698 | 5.740 | 33,277 | +0.05(+0.87%) |
Jan 12, 2010 | 5.699 | 5.722 | 5.681 | 5.690 | 61,013 | -0.01(-0.16%) |
Jan 11, 2010 | 5.731 | 5.740 | 5.676 | 5.699 | 58,635 | +0.01(+0.21%) |
Jan 08, 2010 | 5.704 | 5.713 | 5.662 | 5.687 | 52,928 | +0.01(+0.11%) |
Jan 07, 2010 | 5.745 | 5.745 | 5.658 | 5.680 | 80,461 | -0.03(-0.49%) |
Jan 06, 2010 | 5.644 | 5.745 | 5.644 | 5.708 | 123,424 | +0.06(+1.06%) |
Jan 05, 2010 | 5.603 | 5.648 | 5.603 | 5.648 | 74,891 | +0.06(+0.99%) |
Jan 04, 2010 | 5.593 | 5.625 | 5.580 | 5.593 | 79,534 | -0.00(-0.08%) |
Dec 31, 2009 | 5.589 | 5.598 | 5.598 | 5.598 | 55,700 | +0.00(+0.08%) |
Dec 30, 2009 | 5.593 | 5.624 | 5.538 | 5.593 | 71,573 | +0.02(+0.41%) |
Dec 29, 2009 | 5.557 | 5.593 | 5.557 | 5.570 | 41,771 | +0.01(+0.17%) |
Dec 28, 2009 | 5.501 | 5.589 | 5.501 | 5.561 | 67,167 | +0.06(+1.00%) |
Dec 24, 2009 | 5.506 | 5.522 | 5.506 | 5.506 | 29,758 | +0.00(+0.08%) |
Dec 23, 2009 | 5.524 | 5.547 | 5.501 | 5.501 | 39,514 | -0.02(-0.42%) |
Dec 22, 2009 | 5.432 | 5.570 | 5.432 | 5.524 | 70,609 | +0.09(+1.69%) |
Dec 21, 2009 | 5.437 | 5.478 | 5.428 | 5.432 | 83,413 | -0.03(-0.59%) |
Dec 18, 2009 | 5.483 | 5.524 | 5.455 | 5.465 | 84,136 | -0.03(-0.50%) |
Dec 17, 2009 | 5.529 | 5.544 | 5.478 | 5.492 | 74,553 | -0.06(-0.99%) |
Dec 16, 2009 | 5.492 | 5.607 | 5.492 | 5.547 | 132,941 | +0.04(+0.75%) |
Dec 15, 2009 | 5.474 | 5.515 | 5.474 | 5.506 | 135,039 | +0.01(+0.25%) |
Dec 14, 2009 | 5.492 | 5.511 | 5.492 | 5.492 | 106,029 | +0.00(+0.00%) |
Dec 11, 2009 | 5.552 | 5.552 | 5.474 | 5.492 | 107,408 | -0.06(-1.16%) |
Dec 10, 2009 | 5.561 | 5.575 | 5.534 | 5.557 | 105,876 | -0.03(-0.49%) |
Dec 09, 2009 | 5.557 | 5.589 | 5.557 | 5.584 | 98,931 | +0.03(+0.50%) |
Dec 08, 2009 | 5.580 | 5.603 | 5.557 | 5.557 | 66,473 | -0.07(-1.31%) |
Dec 07, 2009 | 5.612 | 5.636 | 5.607 | 5.630 | 50,197 | -0.02(-0.33%) |
Dec 04, 2009 | 5.685 | 5.685 | 5.635 | 5.648 | 58,694 | -0.04(-0.73%) |
Dec 03, 2009 | 5.653 | 5.690 | 5.616 | 5.690 | 37,510 | +0.04(+0.65%) |
Dec 02, 2009 | 5.598 | 5.653 | 5.561 | 5.653 | 26,270 | +0.07(+1.17%) |
Dec 01, 2009 | 5.566 | 5.593 | 5.566 | 5.588 | 36,342 | +0.00(+0.07%) |
Nov 30, 2009 | 5.570 | 5.593 | 5.543 | 5.584 | 51,747 | +0.00(+0.08%) |
Nov 27, 2009 | 5.469 | 5.580 | 5.469 | 5.580 | 35,920 | +0.01(+0.25%) |
Nov 25, 2009 | 5.580 | 5.589 | 5.561 | 5.566 | 76,827 | -0.03(-0.45%) |
Nov 24, 2009 | 5.520 | 5.591 | 5.515 | 5.591 | 51,440 | +0.04(+0.70%) |
Nov 23, 2009 | 5.543 | 5.593 | 5.529 | 5.552 | 78,250 | -0.03(-0.51%) |
Nov 20, 2009 | 5.534 | 5.598 | 5.529 | 5.581 | 98,650 | +0.05(+0.85%) |
Nov 19, 2009 | 5.465 | 5.538 | 5.446 | 5.534 | 58,516 | +0.09(+1.69%) |
Nov 18, 2009 | 5.455 | 5.486 | 5.409 | 5.442 | 99,055 | -0.05(-0.92%) |
Nov 17, 2009 | 5.469 | 5.492 | 5.451 | 5.492 | 81,945 | +0.04(+0.67%) |
Nov 16, 2009 | 5.469 | 5.469 | 5.451 | 5.455 | 43,174 | -0.01(-0.25%) |
Nov 13, 2009 | 5.523 | 5.524 | 5.469 | 5.469 | 39,125 | -0.05(-0.97%) |
Nov 12, 2009 | 5.584 | 5.589 | 5.523 | 5.523 | 34,584 | -0.01(-0.20%) |
Nov 11, 2009 | 5.534 | 5.561 | 5.521 | 5.534 | 40,285 | -0.01(-0.17%) |
Nov 10, 2009 | 5.469 | 5.543 | 5.460 | 5.543 | 92,950 | +0.02(+0.42%) |
Nov 09, 2009 | 5.428 | 5.520 | 5.428 | 5.520 | 85,731 | +0.07(+1.26%) |
Nov 06, 2009 | 5.474 | 5.483 | 5.446 | 5.451 | 53,059 | -0.03(-0.59%) |
Nov 05, 2009 | 5.414 | 5.511 | 5.409 | 5.483 | 102,254 | +0.06(+1.07%) |
Nov 04, 2009 | 5.437 | 5.446 | 5.396 | 5.425 | 95,413 | +0.03(+0.55%) |
Nov 03, 2009 | 5.400 | 5.423 | 5.363 | 5.396 | 66,457 | -0.00(-0.08%) |