Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.990 | 6.076 | 5.743 | 5.776 | 65,704,300 | -0.17(-2.86%) |
Jan 28, 2010 | 5.974 | 6.027 | 5.834 | 5.946 | 77,013,192 | -0.10(-1.62%) |
Jan 27, 2010 | 6.172 | 6.186 | 5.887 | 6.044 | 73,702,768 | -0.14(-2.26%) |
Jan 26, 2010 | 6.211 | 6.321 | 6.134 | 6.183 | 43,318,692 | -0.10(-1.59%) |
Jan 25, 2010 | 6.265 | 6.377 | 6.228 | 6.284 | 40,097,980 | +0.08(+1.28%) |
Jan 22, 2010 | 6.305 | 6.451 | 6.172 | 6.204 | 68,621,952 | -0.13(-2.06%) |
Jan 21, 2010 | 6.505 | 6.584 | 6.333 | 6.335 | 70,747,992 | -0.11(-1.74%) |
Jan 20, 2010 | 6.479 | 6.496 | 6.377 | 6.447 | 42,993,436 | -0.13(-1.95%) |
Jan 19, 2010 | 6.449 | 6.587 | 6.409 | 6.575 | 44,843,108 | +0.07(+1.07%) |
Jan 15, 2010 | 6.414 | 6.505 | 6.505 | 6.505 | 78,209,288 | +0.06(+0.87%) |
Jan 14, 2010 | 6.531 | 6.615 | 6.414 | 6.449 | 68,132,384 | -0.03(-0.54%) |
Jan 13, 2010 | 6.391 | 6.512 | 6.274 | 6.484 | 45,045,520 | +0.06(+0.87%) |
Jan 12, 2010 | 6.412 | 6.456 | 6.333 | 6.428 | 55,707,300 | -0.10(-1.50%) |
Jan 11, 2010 | 6.754 | 6.754 | 6.463 | 6.526 | 60,993,228 | -0.21(-3.15%) |
Jan 08, 2010 | 6.617 | 6.740 | 6.538 | 6.738 | 47,325,696 | +0.04(+0.66%) |
Jan 07, 2010 | 6.673 | 6.712 | 6.568 | 6.694 | 56,459,200 | +0.02(+0.24%) |
Jan 06, 2010 | 6.808 | 6.810 | 6.650 | 6.678 | 65,103,816 | -0.07(-1.10%) |
Jan 05, 2010 | 6.596 | 6.787 | 6.573 | 6.752 | 116,468,240 | +0.21(+3.13%) |
Jan 04, 2010 | 6.393 | 6.552 | 6.274 | 6.547 | 126,237,856 | +0.52(+8.54%) |
Dec 31, 2009 | 6.144 | 6.032 | 6.032 | 6.032 | 44,258,844 | -0.11(-1.82%) |
Dec 30, 2009 | 6.153 | 6.232 | 6.123 | 6.144 | 38,401,572 | -0.09(-1.38%) |
Dec 29, 2009 | 6.423 | 6.503 | 6.225 | 6.230 | 62,777,376 | -0.20(-3.12%) |
Dec 28, 2009 | 6.563 | 6.580 | 6.344 | 6.430 | 63,671,108 | -0.06(-0.86%) |
Dec 24, 2009 | 6.426 | 6.545 | 6.416 | 6.486 | 38,888,364 | +0.12(+1.87%) |
Dec 23, 2009 | 6.298 | 6.407 | 6.256 | 6.368 | 40,507,348 | +0.12(+1.90%) |
Dec 22, 2009 | 6.223 | 6.277 | 6.155 | 6.249 | 50,754,712 | +0.04(+0.64%) |
Dec 21, 2009 | 6.221 | 6.235 | 6.144 | 6.209 | 57,112,020 | +0.14(+2.23%) |
Dec 18, 2009 | 5.943 | 6.148 | 5.943 | 6.074 | 110,243,312 | +0.25(+4.24%) |
Dec 17, 2009 | 5.776 | 5.890 | 5.692 | 5.827 | 75,244,888 | -0.01(-0.20%) |
Dec 16, 2009 | 5.785 | 5.850 | 5.736 | 5.838 | 60,112,480 | +0.12(+2.08%) |
Dec 15, 2009 | 5.680 | 5.780 | 5.671 | 5.720 | 68,576,064 | +0.04(+0.70%) |
Dec 14, 2009 | 5.703 | 5.738 | 5.666 | 5.680 | 142,475,408 | +0.31(+5.82%) |
Dec 11, 2009 | 5.426 | 5.468 | 5.337 | 5.368 | 53,291,252 | -0.03(-0.60%) |
Dec 10, 2009 | 5.281 | 5.431 | 5.244 | 5.400 | 78,667,360 | +0.17(+3.25%) |
Dec 09, 2009 | 5.319 | 5.328 | 5.142 | 5.230 | 58,844,380 | -0.03(-0.49%) |
Dec 08, 2009 | 5.342 | 5.356 | 5.225 | 5.256 | 66,152,224 | -0.06(-1.10%) |
Dec 07, 2009 | 5.302 | 5.447 | 5.279 | 5.314 | 71,100,824 | +0.05(+1.02%) |
Dec 04, 2009 | 5.466 | 5.489 | 5.174 | 5.260 | 110,570,888 | -0.11(-2.00%) |
Dec 03, 2009 | 5.489 | 5.489 | 5.351 | 5.368 | 57,723,420 | -0.09(-1.58%) |
Dec 02, 2009 | 5.605 | 5.605 | 5.405 | 5.454 | 75,883,776 | -0.16(-2.90%) |
Dec 01, 2009 | 5.661 | 5.729 | 5.594 | 5.617 | 51,842,732 | +0.04(+0.75%) |
Nov 30, 2009 | 5.594 | 5.736 | 5.524 | 5.575 | 71,737,040 | -0.06(-1.03%) |
Nov 27, 2009 | 5.552 | 5.708 | 5.477 | 5.633 | 45,612,920 | -0.16(-2.78%) |
Nov 25, 2009 | 5.552 | 5.815 | 5.461 | 5.794 | 88,325,688 | +0.38(+7.11%) |
Nov 24, 2009 | 5.405 | 5.521 | 5.308 | 5.410 | 60,064,832 | +0.00(+0.04%) |
Nov 23, 2009 | 5.507 | 5.545 | 5.384 | 5.407 | 57,535,408 | +0.04(+0.74%) |
Nov 20, 2009 | 5.407 | 5.447 | 5.307 | 5.368 | 55,948,572 | -0.08(-1.50%) |
Nov 19, 2009 | 5.573 | 5.580 | 5.405 | 5.449 | 60,881,872 | -0.16(-2.91%) |
Nov 18, 2009 | 5.734 | 5.750 | 5.547 | 5.612 | 78,636,624 | -0.05(-0.91%) |
Nov 17, 2009 | 5.850 | 5.855 | 5.640 | 5.664 | 85,273,752 | -0.20(-3.34%) |
Nov 16, 2009 | 5.890 | 5.969 | 5.817 | 5.859 | 66,319,696 | +0.03(+0.44%) |
Nov 13, 2009 | 5.766 | 5.873 | 5.727 | 5.834 | 57,031,052 | +0.07(+1.29%) |
Nov 12, 2009 | 5.866 | 5.988 | 5.734 | 5.759 | 71,436,320 | -0.11(-1.87%) |
Nov 11, 2009 | 5.978 | 6.016 | 5.831 | 5.869 | 55,009,064 | -0.04(-0.63%) |
Nov 10, 2009 | 5.862 | 5.925 | 5.783 | 5.906 | 42,622,908 | +0.02(+0.32%) |
Nov 09, 2009 | 5.785 | 5.908 | 5.764 | 5.887 | 49,160,920 | +0.24(+4.29%) |
Nov 06, 2009 | 5.692 | 5.815 | 5.603 | 5.645 | 54,409,252 | -0.10(-1.74%) |
Nov 05, 2009 | 5.713 | 5.813 | 5.596 | 5.745 | 48,199,604 | +0.07(+1.23%) |
Nov 04, 2009 | 5.824 | 5.873 | 5.647 | 5.675 | 56,745,960 | -0.04(-0.65%) |
Nov 03, 2009 | 5.507 | 5.796 | 5.391 | 5.713 | 76,848,640 | +0.09(+1.53%) |