Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.955 | 5.162 | 4.851 | 4.964 | 1,514,039 | -0.04(-0.75%) |
Jan 28, 2010 | 5.265 | 5.284 | 4.889 | 5.002 | 1,753,295 | -0.20(-3.80%) |
Jan 27, 2010 | 5.274 | 5.284 | 4.927 | 5.199 | 1,857,121 | -0.07(-1.25%) |
Jan 26, 2010 | 5.096 | 5.293 | 4.983 | 5.265 | 1,647,810 | -0.02(-0.36%) |
Jan 25, 2010 | 5.453 | 5.463 | 5.227 | 5.284 | 1,605,196 | -0.10(-1.92%) |
Jan 22, 2010 | 5.641 | 5.641 | 5.237 | 5.387 | 2,874,629 | -0.31(-5.45%) |
Jan 21, 2010 | 6.055 | 6.121 | 5.641 | 5.698 | 2,306,976 | -0.42(-6.91%) |
Jan 20, 2010 | 6.421 | 6.440 | 6.036 | 6.121 | 1,670,888 | -0.46(-7.00%) |
Jan 19, 2010 | 6.393 | 6.581 | 6.393 | 6.581 | 1,003,561 | +0.21(+3.24%) |
Jan 15, 2010 | 6.375 | 6.375 | 6.375 | 0 | -0.14(-2.16%) | |
Jan 14, 2010 | 6.666 | 6.666 | 6.487 | 6.516 | 820,249 | -0.04(-0.57%) |
Jan 13, 2010 | 6.798 | 6.798 | 6.487 | 6.553 | 1,724,823 | +0.01(+0.14%) |
Jan 12, 2010 | 7.014 | 7.014 | 6.497 | 6.544 | 2,096,186 | -0.42(-6.07%) |
Jan 11, 2010 | 7.136 | 7.136 | 6.882 | 6.967 | 2,014,474 | +0.04(+0.54%) |
Jan 08, 2010 | 7.033 | 7.033 | 6.798 | 6.929 | 1,016,349 | +0.00(+0.00%) |
Jan 07, 2010 | 6.845 | 6.957 | 6.779 | 6.929 | 1,138,231 | +0.02(+0.27%) |
Jan 06, 2010 | 6.581 | 6.948 | 6.581 | 6.910 | 1,554,342 | +0.34(+5.15%) |
Jan 05, 2010 | 6.497 | 6.591 | 6.440 | 6.572 | 1,320,236 | +0.07(+1.01%) |
Jan 04, 2010 | 6.365 | 6.610 | 6.365 | 6.506 | 1,181,453 | +0.30(+4.85%) |
Dec 31, 2009 | 6.205 | 6.205 | 6.205 | 0 | +0.03(+0.46%) | |
Dec 30, 2009 | 6.346 | 6.346 | 6.102 | 6.177 | 894,290 | -0.17(-2.67%) |
Dec 29, 2009 | 6.563 | 6.581 | 6.327 | 6.346 | 720,060 | -0.23(-3.43%) |
Dec 28, 2009 | 6.525 | 6.628 | 6.487 | 6.572 | 668,509 | +0.18(+2.79%) |
Dec 24, 2009 | 6.440 | 6.459 | 6.384 | 6.393 | 513,233 | +0.03(+0.44%) |
Dec 23, 2009 | 6.083 | 6.365 | 6.055 | 6.365 | 1,170,247 | +0.34(+5.62%) |
Dec 22, 2009 | 5.942 | 6.027 | 5.839 | 6.027 | 982,640 | +0.08(+1.42%) |
Dec 21, 2009 | 6.121 | 6.196 | 5.810 | 5.942 | 1,269,957 | -0.13(-2.17%) |
Dec 18, 2009 | 6.111 | 6.158 | 5.886 | 6.074 | 1,217,147 | +0.04(+0.62%) |
Dec 17, 2009 | 6.299 | 6.299 | 5.970 | 6.036 | 1,387,438 | -0.34(-5.31%) |
Dec 16, 2009 | 6.440 | 6.563 | 6.337 | 6.375 | 936,541 | +0.03(+0.44%) |
Dec 15, 2009 | 6.384 | 6.431 | 6.286 | 6.346 | 802,909 | -0.04(-0.59%) |
Dec 14, 2009 | 6.385 | 6.412 | 6.337 | 6.384 | 855,783 | +0.21(+3.35%) |
Dec 11, 2009 | 6.478 | 6.478 | 6.158 | 6.177 | 826,662 | -0.19(-2.95%) |
Dec 10, 2009 | 6.450 | 6.450 | 6.196 | 6.365 | 982,243 | +0.05(+0.74%) |
Dec 09, 2009 | 6.045 | 6.365 | 5.961 | 6.318 | 1,515,714 | +0.34(+5.66%) |
Dec 08, 2009 | 6.149 | 6.262 | 5.961 | 5.980 | 1,791,119 | -0.36(-5.64%) |
Dec 07, 2009 | 6.130 | 6.487 | 6.083 | 6.337 | 2,208,843 | -0.17(-2.60%) |
Dec 04, 2009 | 6.685 | 6.779 | 6.346 | 6.506 | 2,577,511 | -0.38(-5.46%) |
Dec 03, 2009 | 7.098 | 7.108 | 6.779 | 6.882 | 1,811,978 | -0.35(-4.81%) |
Dec 02, 2009 | 7.475 | 7.475 | 7.089 | 7.230 | 1,993,924 | -0.03(-0.39%) |
Dec 01, 2009 | 7.409 | 7.409 | 7.136 | 7.258 | 1,911,361 | +0.21(+2.93%) |
Nov 30, 2009 | 6.845 | 7.108 | 6.751 | 7.051 | 1,437,808 | +0.14(+2.04%) |
Nov 27, 2009 | 6.534 | 7.183 | 6.318 | 6.910 | 2,218,964 | -0.43(-5.89%) |
Nov 25, 2009 | 7.428 | 7.428 | 7.183 | 7.343 | 1,644,360 | +0.23(+3.17%) |
Nov 24, 2009 | 7.268 | 7.286 | 6.957 | 7.117 | 1,320,695 | -0.15(-2.07%) |
Nov 23, 2009 | 7.174 | 7.522 | 7.136 | 7.268 | 2,554,045 | +0.41(+6.04%) |
Nov 20, 2009 | 6.920 | 6.920 | 6.581 | 6.854 | 1,509,083 | -0.01(-0.14%) |
Nov 19, 2009 | 6.732 | 6.892 | 6.149 | 6.863 | 2,628,342 | +0.12(+1.81%) |
Nov 18, 2009 | 6.487 | 7.070 | 6.450 | 6.741 | 3,859,382 | +0.37(+5.75%) |
Nov 17, 2009 | 6.196 | 6.375 | 5.998 | 6.375 | 1,389,249 | +0.28(+4.63%) |
Nov 16, 2009 | 5.951 | 6.205 | 5.904 | 6.092 | 2,098,960 | +0.40(+7.11%) |
Nov 13, 2009 | 5.575 | 5.782 | 5.557 | 5.688 | 974,766 | +0.07(+1.17%) |
Nov 12, 2009 | 5.810 | 5.829 | 5.481 | 5.622 | 1,109,980 | -0.20(-3.39%) |
Nov 11, 2009 | 5.660 | 5.829 | 5.651 | 5.820 | 1,394,761 | +0.29(+5.27%) |
Nov 10, 2009 | 5.622 | 5.735 | 5.368 | 5.528 | 1,099,552 | -0.08(-1.34%) |
Nov 09, 2009 | 5.575 | 5.792 | 5.547 | 5.604 | 1,574,519 | +0.28(+5.30%) |
Nov 06, 2009 | 5.218 | 5.463 | 5.218 | 5.321 | 708,943 | +0.00(+0.00%) |
Nov 05, 2009 | 5.463 | 5.491 | 5.218 | 5.321 | 590,609 | -0.08(-1.57%) |
Nov 04, 2009 | 5.406 | 5.481 | 5.218 | 5.406 | 1,780,485 | +0.24(+4.55%) |
Nov 03, 2009 | 4.814 | 5.293 | 4.701 | 5.171 | 1,770,424 | +0.35(+7.21%) |