Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.690 | 5.786 | 5.314 | 5.487 | 3,761,434 | -0.16(-2.90%) |
Jan 28, 2010 | 5.941 | 6.037 | 5.593 | 5.651 | 6,866,067 | -0.26(-4.40%) |
Jan 27, 2010 | 5.825 | 6.104 | 5.728 | 5.912 | 1,994,503 | +0.04(+0.66%) |
Jan 26, 2010 | 5.979 | 6.008 | 5.690 | 5.873 | 4,439,020 | -0.03(-0.49%) |
Jan 25, 2010 | 5.950 | 6.056 | 5.738 | 5.902 | 2,806,394 | +0.01(+0.16%) |
Jan 22, 2010 | 6.133 | 6.191 | 5.854 | 5.892 | 3,070,557 | -0.32(-5.12%) |
Jan 21, 2010 | 6.413 | 6.577 | 6.148 | 6.211 | 2,682,401 | -0.17(-2.72%) |
Jan 20, 2010 | 6.471 | 6.510 | 6.317 | 6.384 | 3,147,460 | -0.14(-2.22%) |
Jan 19, 2010 | 6.394 | 6.606 | 6.394 | 6.529 | 1,994,471 | +0.14(+2.27%) |
Jan 15, 2010 | 6.789 | 6.384 | 6.384 | 6.384 | 3,830,557 | -0.39(-5.70%) |
Jan 14, 2010 | 6.789 | 6.809 | 6.606 | 6.770 | 1,131,394 | -0.04(-0.57%) |
Jan 13, 2010 | 6.751 | 6.924 | 6.538 | 6.809 | 1,909,771 | +0.11(+1.58%) |
Jan 12, 2010 | 6.857 | 6.924 | 6.558 | 6.702 | 2,179,630 | -0.24(-3.47%) |
Jan 11, 2010 | 7.136 | 7.175 | 6.857 | 6.944 | 1,639,440 | -0.13(-1.77%) |
Jan 08, 2010 | 7.136 | 7.175 | 6.944 | 7.069 | 1,602,561 | -0.08(-1.08%) |
Jan 07, 2010 | 6.905 | 7.165 | 6.886 | 7.146 | 3,209,137 | +0.19(+2.77%) |
Jan 06, 2010 | 7.001 | 7.136 | 6.905 | 6.953 | 1,473,526 | -0.10(-1.37%) |
Jan 05, 2010 | 7.136 | 7.281 | 6.953 | 7.050 | 2,743,022 | -0.07(-0.95%) |
Jan 04, 2010 | 6.982 | 7.127 | 6.944 | 7.117 | 2,801,818 | +0.21(+3.07%) |
Dec 31, 2009 | 7.021 | 6.905 | 6.905 | 6.905 | 946,622 | -0.10(-1.38%) |
Dec 30, 2009 | 6.934 | 7.050 | 6.847 | 7.001 | 1,307,811 | +0.06(+0.83%) |
Dec 29, 2009 | 7.021 | 7.021 | 6.857 | 6.944 | 1,685,480 | -0.08(-1.10%) |
Dec 28, 2009 | 7.146 | 7.214 | 6.944 | 7.021 | 1,385,079 | -0.12(-1.62%) |
Dec 24, 2009 | 7.127 | 7.165 | 6.963 | 7.136 | 1,317,356 | +0.01(+0.14%) |
Dec 23, 2009 | 7.127 | 7.175 | 6.992 | 7.127 | 3,013,109 | +0.07(+0.96%) |
Dec 22, 2009 | 6.847 | 7.233 | 6.683 | 7.059 | 10,528,042 | +0.78(+12.44%) |
Dec 21, 2009 | 6.259 | 6.432 | 6.172 | 6.278 | 1,729,506 | +0.03(+0.46%) |
Dec 18, 2009 | 6.259 | 6.268 | 6.047 | 6.249 | 2,160,216 | +0.03(+0.47%) |
Dec 17, 2009 | 6.133 | 6.268 | 6.090 | 6.220 | 2,072,322 | +0.05(+0.78%) |
Dec 16, 2009 | 6.172 | 6.288 | 6.172 | 6.172 | 1,296,042 | +0.00(+0.00%) |
Dec 15, 2009 | 6.153 | 6.268 | 6.056 | 6.172 | 1,324,316 | +0.02(+0.31%) |
Dec 14, 2009 | 6.133 | 6.201 | 6.008 | 6.153 | 1,138,245 | +0.10(+1.59%) |
Dec 11, 2009 | 6.085 | 6.201 | 5.969 | 6.056 | 882,602 | -0.01(-0.16%) |
Dec 10, 2009 | 6.240 | 6.259 | 5.979 | 6.066 | 2,508,347 | -0.13(-2.02%) |
Dec 09, 2009 | 6.355 | 6.375 | 6.037 | 6.191 | 2,762,082 | -0.16(-2.58%) |
Dec 08, 2009 | 6.394 | 6.529 | 6.288 | 6.355 | 3,471,438 | -0.11(-1.64%) |
Dec 07, 2009 | 6.442 | 6.635 | 6.384 | 6.461 | 2,134,441 | +0.02(+0.30%) |
Dec 04, 2009 | 6.355 | 6.577 | 6.201 | 6.442 | 3,056,955 | +0.11(+1.67%) |
Dec 03, 2009 | 6.056 | 6.500 | 5.923 | 6.336 | 8,294,924 | +0.33(+5.46%) |
Dec 02, 2009 | 5.536 | 6.037 | 5.458 | 6.008 | 5,462,273 | +0.47(+8.54%) |
Dec 01, 2009 | 5.401 | 5.545 | 5.352 | 5.536 | 3,926,817 | +0.18(+3.42%) |
Nov 30, 2009 | 5.449 | 5.458 | 5.188 | 5.352 | 2,131,474 | -0.08(-1.42%) |
Nov 27, 2009 | 5.294 | 5.478 | 5.140 | 5.429 | 1,099,260 | -0.10(-1.75%) |
Nov 25, 2009 | 5.536 | 5.584 | 5.439 | 5.526 | 849,143 | +0.00(+0.00%) |
Nov 24, 2009 | 5.545 | 5.584 | 5.429 | 5.526 | 1,619,204 | -0.03(-0.52%) |
Nov 23, 2009 | 5.661 | 5.786 | 5.507 | 5.555 | 1,833,083 | +0.02(+0.35%) |
Nov 20, 2009 | 5.401 | 5.661 | 5.401 | 5.536 | 1,694,104 | -0.12(-2.05%) |
Nov 19, 2009 | 5.825 | 5.863 | 5.507 | 5.651 | 2,169,810 | -0.26(-4.40%) |
Nov 18, 2009 | 5.979 | 5.998 | 5.815 | 5.912 | 1,391,207 | -0.09(-1.45%) |
Nov 17, 2009 | 5.960 | 6.056 | 5.863 | 5.998 | 1,462,976 | +0.02(+0.32%) |
Nov 16, 2009 | 5.960 | 6.162 | 5.950 | 5.979 | 3,658,297 | +0.09(+1.47%) |
Nov 13, 2009 | 5.892 | 5.998 | 5.810 | 5.892 | 1,673,222 | +0.01(+0.16%) |
Nov 12, 2009 | 6.047 | 6.153 | 5.834 | 5.883 | 2,412,701 | -0.12(-1.93%) |
Nov 11, 2009 | 5.786 | 6.018 | 5.750 | 5.998 | 1,857,118 | +0.28(+4.89%) |
Nov 10, 2009 | 5.748 | 5.806 | 5.593 | 5.719 | 1,485,270 | -0.05(-0.84%) |
Nov 09, 2009 | 5.593 | 5.873 | 5.565 | 5.767 | 1,498,129 | +0.25(+4.55%) |
Nov 06, 2009 | 5.593 | 5.777 | 5.458 | 5.516 | 1,923,000 | -0.13(-2.22%) |
Nov 05, 2009 | 5.401 | 5.671 | 5.275 | 5.642 | 2,427,492 | +0.36(+6.75%) |
Nov 04, 2009 | 5.458 | 5.642 | 5.275 | 5.285 | 2,416,257 | -0.04(-0.72%) |
Nov 03, 2009 | 5.352 | 5.410 | 5.188 | 5.323 | 3,268,104 | -0.10(-1.78%) |