Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.934 | 6.015 | 5.264 | 5.407 | 6,196,854 | -0.42(-7.21%) |
Jan 28, 2010 | 5.970 | 6.015 | 5.675 | 5.827 | 5,593,802 | -0.07(-1.21%) |
Jan 27, 2010 | 5.907 | 6.104 | 5.586 | 5.898 | 5,575,163 | -0.04(-0.60%) |
Jan 26, 2010 | 5.514 | 6.408 | 5.389 | 5.934 | 13,030,333 | +0.52(+9.57%) |
Jan 25, 2010 | 5.621 | 5.675 | 5.166 | 5.416 | 4,937,647 | -0.08(-1.46%) |
Jan 22, 2010 | 5.639 | 5.782 | 5.452 | 5.496 | 4,218,562 | -0.17(-3.00%) |
Jan 21, 2010 | 5.952 | 6.113 | 5.577 | 5.666 | 4,058,162 | -0.33(-5.51%) |
Jan 20, 2010 | 5.836 | 6.176 | 5.764 | 5.997 | 5,667,262 | +0.20(+3.39%) |
Jan 19, 2010 | 5.648 | 5.845 | 5.559 | 5.800 | 4,957,764 | +0.18(+3.18%) |
Jan 15, 2010 | 5.898 | 5.621 | 5.621 | 5.621 | 3,701,663 | -0.36(-5.98%) |
Jan 14, 2010 | 5.916 | 6.059 | 5.764 | 5.979 | 2,600,410 | +0.01(+0.15%) |
Jan 13, 2010 | 5.854 | 6.024 | 5.586 | 5.970 | 4,036,594 | +0.23(+4.05%) |
Jan 12, 2010 | 6.587 | 6.658 | 5.684 | 5.738 | 8,205,296 | -0.51(-8.15%) |
Jan 11, 2010 | 6.283 | 6.368 | 6.184 | 6.247 | 2,615,973 | -0.03(-0.43%) |
Jan 08, 2010 | 5.961 | 6.292 | 5.881 | 6.274 | 3,797,676 | +0.23(+3.85%) |
Jan 07, 2010 | 5.630 | 6.086 | 5.577 | 6.041 | 6,056,227 | +0.44(+7.81%) |
Jan 06, 2010 | 5.845 | 5.845 | 5.559 | 5.604 | 6,095,556 | -0.21(-3.69%) |
Jan 05, 2010 | 5.568 | 5.846 | 5.478 | 5.818 | 4,732,363 | +0.27(+4.83%) |
Jan 04, 2010 | 5.255 | 5.657 | 5.246 | 5.550 | 5,042,901 | +0.38(+7.44%) |
Dec 31, 2009 | 5.058 | 5.166 | 5.166 | 5.166 | 1,905,659 | +0.09(+1.76%) |
Dec 30, 2009 | 5.201 | 5.210 | 4.942 | 5.076 | 2,000,555 | -0.15(-2.91%) |
Dec 29, 2009 | 5.246 | 5.398 | 5.148 | 5.228 | 3,002,516 | +0.05(+1.04%) |
Dec 28, 2009 | 5.496 | 5.541 | 5.076 | 5.175 | 3,099,504 | -0.18(-3.34%) |
Dec 24, 2009 | 5.219 | 5.416 | 5.085 | 5.353 | 3,720,207 | +0.21(+3.99%) |
Dec 23, 2009 | 5.452 | 5.541 | 5.112 | 5.148 | 7,292,063 | -0.54(-9.43%) |
Dec 22, 2009 | 4.549 | 5.693 | 4.517 | 5.684 | 11,183,947 | +1.13(+24.71%) |
Dec 21, 2009 | 4.576 | 4.647 | 4.495 | 4.558 | 1,962,120 | +0.05(+1.19%) |
Dec 18, 2009 | 4.638 | 4.683 | 4.424 | 4.504 | 4,293,773 | -0.11(-2.33%) |
Dec 17, 2009 | 4.674 | 4.710 | 4.567 | 4.612 | 2,582,321 | -0.10(-2.09%) |
Dec 16, 2009 | 4.594 | 4.772 | 4.469 | 4.710 | 2,647,282 | +0.24(+5.40%) |
Dec 15, 2009 | 4.522 | 4.647 | 4.433 | 4.469 | 2,014,259 | -0.12(-2.53%) |
Dec 14, 2009 | 4.629 | 4.714 | 4.522 | 4.585 | 3,647,058 | -0.03(-0.58%) |
Dec 11, 2009 | 4.200 | 4.638 | 4.156 | 4.612 | 5,919,190 | +0.50(+12.17%) |
Dec 10, 2009 | 4.379 | 4.415 | 4.093 | 4.111 | 3,611,639 | -0.24(-5.54%) |
Dec 09, 2009 | 4.558 | 4.576 | 4.245 | 4.352 | 2,758,737 | -0.14(-3.18%) |
Dec 08, 2009 | 4.612 | 4.826 | 4.469 | 4.495 | 3,515,249 | -0.13(-2.90%) |
Dec 07, 2009 | 4.647 | 4.898 | 4.549 | 4.629 | 4,331,987 | -0.05(-1.14%) |
Dec 04, 2009 | 4.352 | 4.719 | 4.227 | 4.683 | 8,260,157 | +0.55(+13.17%) |
Dec 03, 2009 | 4.048 | 4.594 | 4.040 | 4.138 | 14,087,820 | +0.34(+8.94%) |
Dec 02, 2009 | 3.870 | 3.977 | 3.780 | 3.798 | 2,076,192 | -0.07(-1.85%) |
Dec 01, 2009 | 3.673 | 3.923 | 3.575 | 3.870 | 5,457,681 | +0.29(+8.25%) |
Nov 30, 2009 | 3.539 | 3.700 | 3.485 | 3.575 | 2,444,014 | +0.02(+0.50%) |
Nov 27, 2009 | 3.593 | 3.655 | 3.521 | 3.557 | 2,359,949 | -0.11(-2.93%) |
Nov 25, 2009 | 3.727 | 3.771 | 3.646 | 3.664 | 1,846,842 | -0.04(-1.20%) |
Nov 24, 2009 | 3.843 | 3.932 | 3.691 | 3.709 | 2,364,875 | -0.13(-3.49%) |
Nov 23, 2009 | 3.789 | 4.013 | 3.780 | 3.843 | 3,493,954 | +0.14(+3.86%) |
Nov 20, 2009 | 3.897 | 3.897 | 3.673 | 3.700 | 3,688,614 | -0.23(-5.91%) |
Nov 19, 2009 | 3.959 | 4.031 | 3.816 | 3.932 | 4,316,113 | -0.16(-3.93%) |
Nov 18, 2009 | 3.879 | 4.174 | 3.861 | 4.093 | 9,096,026 | +0.29(+7.76%) |
Nov 17, 2009 | 3.932 | 3.977 | 3.754 | 3.798 | 2,857,705 | -0.13(-3.41%) |
Nov 16, 2009 | 3.986 | 4.057 | 3.852 | 3.932 | 4,267,584 | +0.02(+0.46%) |
Nov 13, 2009 | 3.637 | 3.941 | 3.628 | 3.914 | 5,395,830 | +0.25(+6.83%) |
Nov 12, 2009 | 3.879 | 3.897 | 3.646 | 3.664 | 5,521,407 | -0.07(-1.91%) |
Nov 11, 2009 | 3.995 | 4.022 | 3.709 | 3.736 | 6,355,210 | -0.15(-3.91%) |
Nov 10, 2009 | 4.209 | 4.227 | 3.816 | 3.888 | 6,237,096 | -0.35(-8.23%) |
Nov 09, 2009 | 4.299 | 4.442 | 4.147 | 4.236 | 3,520,259 | +0.06(+1.50%) |
Nov 06, 2009 | 3.754 | 4.308 | 3.718 | 4.174 | 5,117,973 | +0.35(+9.11%) |
Nov 05, 2009 | 3.807 | 3.861 | 3.593 | 3.825 | 3,098,935 | +0.12(+3.13%) |
Nov 04, 2009 | 3.986 | 4.165 | 3.669 | 3.709 | 7,971,006 | -0.10(-2.58%) |
Nov 03, 2009 | 3.450 | 3.834 | 3.378 | 3.807 | 4,570,451 | +0.29(+8.40%) |