Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.362 | 5.465 | 5.323 | 5.361 | 4,463,629 | +0.01(+0.18%) |
Jan 28, 2010 | 5.480 | 5.518 | 5.313 | 5.351 | 8,893,637 | -0.10(-1.83%) |
Jan 27, 2010 | 5.413 | 5.495 | 5.372 | 5.451 | 10,071,422 | +0.08(+1.46%) |
Jan 26, 2010 | 5.457 | 5.490 | 5.284 | 5.372 | 7,122,436 | -0.16(-2.92%) |
Jan 25, 2010 | 5.469 | 5.692 | 5.449 | 5.534 | 11,159,637 | +0.06(+1.09%) |
Jan 22, 2010 | 5.871 | 5.871 | 5.446 | 5.474 | 12,154,910 | -0.37(-6.31%) |
Jan 21, 2010 | 5.941 | 6.042 | 5.827 | 5.843 | 6,054,357 | -0.07(-1.19%) |
Jan 20, 2010 | 6.075 | 6.075 | 5.885 | 5.913 | 7,527,908 | -0.17(-2.74%) |
Jan 19, 2010 | 6.111 | 6.189 | 6.063 | 6.080 | 5,780,447 | -0.02(-0.29%) |
Jan 15, 2010 | 6.397 | 6.098 | 6.098 | 6.098 | 9,515,010 | -0.30(-4.68%) |
Jan 14, 2010 | 6.253 | 6.436 | 6.162 | 6.397 | 4,705,032 | +0.13(+2.06%) |
Jan 13, 2010 | 6.536 | 6.536 | 6.220 | 6.268 | 7,135,499 | -0.00(-0.05%) |
Jan 12, 2010 | 6.188 | 6.354 | 6.123 | 6.271 | 8,977,945 | -0.10(-1.64%) |
Jan 11, 2010 | 6.570 | 6.595 | 6.343 | 6.376 | 4,748,529 | -0.13(-1.98%) |
Jan 08, 2010 | 6.609 | 6.624 | 6.492 | 6.505 | 5,376,149 | -0.12(-1.87%) |
Jan 07, 2010 | 6.717 | 6.758 | 6.604 | 6.629 | 4,848,733 | -0.22(-3.20%) |
Jan 06, 2010 | 6.817 | 6.915 | 6.766 | 6.848 | 5,123,684 | +0.01(+0.12%) |
Jan 05, 2010 | 6.778 | 6.846 | 6.701 | 6.840 | 6,723,057 | +0.03(+0.46%) |
Jan 04, 2010 | 6.209 | 6.823 | 6.188 | 6.809 | 13,323,707 | +0.66(+10.74%) |
Dec 31, 2009 | 6.037 | 6.148 | 6.148 | 6.148 | 3,507,784 | +0.10(+1.65%) |
Dec 30, 2009 | 6.139 | 6.153 | 6.008 | 6.049 | 3,645,991 | -0.09(-1.41%) |
Dec 29, 2009 | 6.171 | 6.171 | 6.088 | 6.135 | 2,060,598 | +0.03(+0.48%) |
Dec 28, 2009 | 6.140 | 6.207 | 6.091 | 6.106 | 2,741,737 | -0.06(-0.90%) |
Dec 24, 2009 | 6.155 | 6.209 | 6.153 | 6.162 | 983,697 | +0.03(+0.53%) |
Dec 23, 2009 | 6.059 | 6.160 | 6.034 | 6.129 | 6,365,640 | +0.06(+0.94%) |
Dec 22, 2009 | 6.132 | 6.144 | 6.036 | 6.072 | 2,089,820 | -0.02(-0.32%) |
Dec 21, 2009 | 6.083 | 6.165 | 6.082 | 6.091 | 3,863,647 | +0.01(+0.19%) |
Dec 18, 2009 | 6.126 | 6.133 | 6.042 | 6.080 | 8,355,905 | -0.05(-0.83%) |
Dec 17, 2009 | 6.186 | 6.186 | 6.098 | 6.130 | 4,795,220 | -0.02(-0.32%) |
Dec 16, 2009 | 6.129 | 6.207 | 6.090 | 6.150 | 6,409,137 | +0.10(+1.65%) |
Dec 15, 2009 | 6.023 | 6.114 | 6.019 | 6.050 | 7,666,261 | +0.00(+0.00%) |
Dec 14, 2009 | 6.006 | 6.065 | 5.947 | 6.050 | 4,827,985 | +0.06(+1.06%) |
Dec 11, 2009 | 5.987 | 6.010 | 5.893 | 5.987 | 4,332,955 | +0.05(+0.88%) |
Dec 10, 2009 | 5.913 | 5.982 | 5.895 | 5.934 | 7,924,967 | +0.02(+0.30%) |
Dec 09, 2009 | 6.023 | 6.031 | 5.891 | 5.916 | 9,240,947 | -0.10(-1.63%) |
Dec 08, 2009 | 6.036 | 6.088 | 5.992 | 6.014 | 5,179,320 | -0.07(-1.16%) |
Dec 07, 2009 | 6.162 | 6.191 | 6.041 | 6.085 | 5,741,104 | -0.08(-1.30%) |
Dec 04, 2009 | 6.333 | 6.374 | 6.059 | 6.165 | 9,859,334 | -0.17(-2.66%) |
Dec 03, 2009 | 6.503 | 6.528 | 6.332 | 6.333 | 7,912,608 | -0.17(-2.56%) |
Dec 02, 2009 | 6.542 | 6.627 | 6.456 | 6.500 | 7,372,202 | +0.00(+0.03%) |
Dec 01, 2009 | 6.291 | 6.510 | 6.268 | 6.498 | 7,753,665 | +0.25(+3.98%) |
Nov 30, 2009 | 6.124 | 6.345 | 6.119 | 6.250 | 6,637,287 | +0.15(+2.41%) |
Nov 27, 2009 | 6.011 | 6.152 | 5.939 | 6.103 | 2,906,425 | -0.07(-1.19%) |
Nov 25, 2009 | 6.137 | 6.194 | 6.085 | 6.176 | 3,117,944 | +0.05(+0.83%) |
Nov 24, 2009 | 6.142 | 6.160 | 6.055 | 6.126 | 7,249,096 | -0.06(-0.98%) |
Nov 23, 2009 | 6.317 | 6.374 | 6.129 | 6.186 | 9,582,180 | -0.07(-1.05%) |
Nov 20, 2009 | 6.073 | 6.256 | 6.028 | 6.251 | 11,161,485 | +0.17(+2.82%) |
Nov 19, 2009 | 6.057 | 6.202 | 5.894 | 6.080 | 30,666,112 | -0.57(-8.58%) |
Nov 18, 2009 | 6.804 | 6.856 | 6.577 | 6.650 | 10,059,056 | -0.20(-2.98%) |
Nov 17, 2009 | 6.799 | 6.921 | 6.745 | 6.855 | 8,677,890 | +0.08(+1.11%) |
Nov 16, 2009 | 6.606 | 6.817 | 6.588 | 6.779 | 7,159,416 | +0.24(+3.67%) |
Nov 13, 2009 | 6.663 | 6.791 | 6.431 | 6.539 | 11,677,416 | -0.27(-3.94%) |
Nov 12, 2009 | 6.905 | 6.922 | 6.788 | 6.807 | 6,544,382 | -0.11(-1.65%) |
Nov 11, 2009 | 6.890 | 6.928 | 6.851 | 6.922 | 4,565,583 | +0.09(+1.34%) |
Nov 10, 2009 | 6.823 | 6.864 | 6.774 | 6.830 | 3,413,013 | -0.03(-0.50%) |
Nov 09, 2009 | 6.719 | 6.935 | 6.704 | 6.864 | 6,791,273 | +0.22(+3.24%) |
Nov 06, 2009 | 6.430 | 6.681 | 6.413 | 6.649 | 8,238,135 | +0.17(+2.68%) |
Nov 05, 2009 | 6.410 | 6.524 | 6.410 | 6.475 | 9,528,502 | +0.01(+0.10%) |
Nov 04, 2009 | 6.302 | 6.495 | 6.140 | 6.469 | 11,216,215 | +0.23(+3.75%) |
Nov 03, 2009 | 6.016 | 6.261 | 5.998 | 6.235 | 12,421,693 | +0.08(+1.22%) |