Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.704 | 5.800 | 5.327 | 5.501 | 3,752,269 | -0.16(-2.90%) |
Jan 28, 2010 | 5.955 | 6.052 | 5.607 | 5.665 | 6,849,337 | -0.26(-4.40%) |
Jan 27, 2010 | 5.839 | 6.119 | 5.742 | 5.926 | 1,989,643 | +0.04(+0.66%) |
Jan 26, 2010 | 5.994 | 6.023 | 5.704 | 5.887 | 4,428,204 | -0.03(-0.49%) |
Jan 25, 2010 | 5.965 | 6.071 | 5.752 | 5.916 | 2,799,556 | +0.01(+0.16%) |
Jan 22, 2010 | 6.148 | 6.206 | 5.868 | 5.907 | 3,063,075 | -0.32(-5.12%) |
Jan 21, 2010 | 6.429 | 6.593 | 6.163 | 6.226 | 2,675,865 | -0.17(-2.72%) |
Jan 20, 2010 | 6.487 | 6.525 | 6.332 | 6.400 | 3,139,791 | -0.15(-2.22%) |
Jan 19, 2010 | 6.409 | 6.622 | 6.409 | 6.545 | 1,989,611 | +0.15(+2.27%) |
Jan 15, 2010 | 6.806 | 6.400 | 6.400 | 6.400 | 3,821,224 | -0.39(-5.70%) |
Jan 14, 2010 | 6.806 | 6.825 | 6.622 | 6.786 | 1,128,637 | -0.04(-0.57%) |
Jan 13, 2010 | 6.767 | 6.941 | 6.554 | 6.825 | 1,905,118 | +0.11(+1.58%) |
Jan 12, 2010 | 6.873 | 6.941 | 6.574 | 6.719 | 2,174,319 | -0.24(-3.47%) |
Jan 11, 2010 | 7.154 | 7.192 | 6.873 | 6.960 | 1,635,446 | -0.13(-1.77%) |
Jan 08, 2010 | 7.154 | 7.192 | 6.960 | 7.086 | 1,598,657 | -0.08(-1.08%) |
Jan 07, 2010 | 6.922 | 7.183 | 6.902 | 7.163 | 3,201,318 | +0.19(+2.77%) |
Jan 06, 2010 | 7.018 | 7.154 | 6.922 | 6.970 | 1,469,935 | -0.10(-1.37%) |
Jan 05, 2010 | 7.154 | 7.299 | 6.970 | 7.067 | 2,736,338 | -0.07(-0.95%) |
Jan 04, 2010 | 6.999 | 7.144 | 6.960 | 7.134 | 2,794,991 | +0.21(+3.07%) |
Dec 31, 2009 | 7.038 | 6.922 | 6.922 | 6.922 | 944,315 | -0.10(-1.38%) |
Dec 30, 2009 | 6.951 | 7.067 | 6.864 | 7.018 | 1,304,625 | +0.06(+0.83%) |
Dec 29, 2009 | 7.038 | 7.038 | 6.873 | 6.960 | 1,681,373 | -0.08(-1.10%) |
Dec 28, 2009 | 7.163 | 7.231 | 6.960 | 7.038 | 1,381,704 | -0.12(-1.62%) |
Dec 24, 2009 | 7.144 | 7.183 | 6.980 | 7.154 | 1,314,147 | +0.01(+0.14%) |
Dec 23, 2009 | 7.144 | 7.192 | 7.009 | 7.144 | 3,005,767 | +0.07(+0.96%) |
Dec 22, 2009 | 6.864 | 7.250 | 6.699 | 7.076 | 10,502,389 | +0.78(+12.44%) |
Dec 21, 2009 | 6.274 | 6.448 | 6.187 | 6.293 | 1,725,292 | +0.03(+0.46%) |
Dec 18, 2009 | 6.274 | 6.284 | 6.061 | 6.264 | 2,154,953 | +0.03(+0.47%) |
Dec 17, 2009 | 6.148 | 6.284 | 6.105 | 6.235 | 2,067,273 | +0.05(+0.78%) |
Dec 16, 2009 | 6.187 | 6.303 | 6.187 | 6.187 | 1,292,884 | +0.00(+0.00%) |
Dec 15, 2009 | 6.168 | 6.284 | 6.071 | 6.187 | 1,321,090 | +0.02(+0.31%) |
Dec 14, 2009 | 6.148 | 6.216 | 6.023 | 6.168 | 1,135,471 | +0.10(+1.59%) |
Dec 11, 2009 | 6.100 | 6.216 | 5.984 | 6.071 | 880,451 | -0.01(-0.16%) |
Dec 10, 2009 | 6.255 | 6.274 | 5.994 | 6.081 | 2,502,235 | -0.13(-2.02%) |
Dec 09, 2009 | 6.371 | 6.390 | 6.052 | 6.206 | 2,755,352 | -0.16(-2.58%) |
Dec 08, 2009 | 6.409 | 6.545 | 6.303 | 6.371 | 3,462,980 | -0.11(-1.64%) |
Dec 07, 2009 | 6.458 | 6.651 | 6.400 | 6.477 | 2,129,240 | +0.02(+0.30%) |
Dec 04, 2009 | 6.371 | 6.593 | 6.216 | 6.458 | 3,049,507 | +0.11(+1.67%) |
Dec 03, 2009 | 6.071 | 6.516 | 5.938 | 6.351 | 8,274,713 | +0.33(+5.46%) |
Dec 02, 2009 | 5.549 | 6.052 | 5.472 | 6.023 | 5,448,964 | +0.47(+8.54%) |
Dec 01, 2009 | 5.414 | 5.559 | 5.365 | 5.549 | 3,917,249 | +0.18(+3.42%) |
Nov 30, 2009 | 5.462 | 5.472 | 5.201 | 5.365 | 2,126,281 | -0.08(-1.42%) |
Nov 27, 2009 | 5.307 | 5.491 | 5.153 | 5.443 | 1,096,582 | -0.10(-1.75%) |
Nov 25, 2009 | 5.549 | 5.597 | 5.452 | 5.539 | 847,074 | +0.00(+0.00%) |
Nov 24, 2009 | 5.559 | 5.597 | 5.443 | 5.539 | 1,615,259 | -0.03(-0.52%) |
Nov 23, 2009 | 5.675 | 5.800 | 5.520 | 5.568 | 1,828,617 | +0.02(+0.35%) |
Nov 20, 2009 | 5.414 | 5.675 | 5.414 | 5.549 | 1,689,977 | -0.12(-2.05%) |
Nov 19, 2009 | 5.839 | 5.878 | 5.520 | 5.665 | 2,164,523 | -0.26(-4.40%) |
Nov 18, 2009 | 5.994 | 6.013 | 5.829 | 5.926 | 1,387,817 | -0.09(-1.45%) |
Nov 17, 2009 | 5.974 | 6.071 | 5.878 | 6.013 | 1,459,411 | +0.02(+0.32%) |
Nov 16, 2009 | 5.974 | 6.177 | 5.965 | 5.994 | 3,649,383 | +0.09(+1.47%) |
Nov 13, 2009 | 5.906 | 6.013 | 5.825 | 5.907 | 1,669,145 | +0.01(+0.16%) |
Nov 12, 2009 | 6.061 | 6.168 | 5.849 | 5.897 | 2,406,823 | -0.12(-1.93%) |
Nov 11, 2009 | 5.800 | 6.032 | 5.764 | 6.013 | 1,852,593 | +0.28(+4.89%) |
Nov 10, 2009 | 5.762 | 5.820 | 5.607 | 5.733 | 1,481,651 | -0.05(-0.84%) |
Nov 09, 2009 | 5.607 | 5.887 | 5.578 | 5.781 | 1,494,479 | +0.25(+4.55%) |
Nov 06, 2009 | 5.607 | 5.791 | 5.472 | 5.530 | 1,918,314 | -0.13(-2.22%) |
Nov 05, 2009 | 5.414 | 5.684 | 5.288 | 5.655 | 2,421,578 | +0.36(+6.75%) |
Nov 04, 2009 | 5.472 | 5.655 | 5.288 | 5.298 | 2,410,370 | -0.04(-0.72%) |
Nov 03, 2009 | 5.365 | 5.423 | 5.201 | 5.336 | 3,260,141 | -0.10(-1.78%) |