Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.220 | 5.220 | 4.780 | 4.790 | 72,141 | -0.35(-6.81%) |
Jan 28, 2010 | 5.270 | 5.270 | 5.000 | 5.140 | 52,685 | -0.14(-2.65%) |
Jan 27, 2010 | 5.200 | 5.280 | 5.180 | 5.280 | 19,174 | +0.03(+0.57%) |
Jan 26, 2010 | 5.360 | 5.360 | 5.240 | 5.250 | 21,253 | +0.00(+0.00%) |
Jan 25, 2010 | 5.350 | 5.450 | 5.230 | 5.250 | 57,320 | -0.02(-0.38%) |
Jan 22, 2010 | 5.300 | 5.560 | 5.200 | 5.270 | 51,766 | -0.05(-0.94%) |
Jan 21, 2010 | 5.640 | 5.640 | 5.200 | 5.320 | 57,552 | -0.26(-4.66%) |
Jan 20, 2010 | 5.770 | 5.840 | 5.540 | 5.580 | 47,411 | -0.26(-4.45%) |
Jan 19, 2010 | 6.070 | 6.070 | 5.810 | 5.840 | 165,049 | -0.16(-2.67%) |
Jan 15, 2010 | 5.990 | 6.000 | 6.000 | 6.000 | 75,700 | -0.02(-0.33%) |
Jan 14, 2010 | 5.980 | 6.020 | 5.830 | 6.020 | 174,320 | -0.03(-0.50%) |
Jan 13, 2010 | 6.100 | 6.120 | 5.850 | 6.050 | 87,506 | -0.02(-0.33%) |
Jan 12, 2010 | 6.060 | 6.190 | 5.920 | 6.070 | 72,543 | -0.06(-0.98%) |
Jan 11, 2010 | 5.990 | 6.280 | 5.910 | 6.130 | 143,638 | +0.14(+2.34%) |
Jan 08, 2010 | 5.690 | 6.020 | 5.500 | 5.990 | 69,211 | +0.32(+5.64%) |
Jan 07, 2010 | 5.630 | 5.750 | 5.406 | 5.670 | 81,446 | +0.12(+2.16%) |
Jan 06, 2010 | 5.920 | 6.060 | 5.550 | 5.550 | 99,162 | -0.31(-5.29%) |
Jan 05, 2010 | 5.840 | 6.060 | 5.720 | 5.860 | 119,106 | +0.05(+0.86%) |
Jan 04, 2010 | 6.200 | 6.210 | 5.700 | 5.810 | 133,661 | -0.18(-3.01%) |
Dec 31, 2009 | 6.500 | 5.990 | 5.990 | 5.990 | 59,400 | -0.46(-7.13%) |
Dec 30, 2009 | 6.300 | 6.690 | 6.300 | 6.450 | 72,566 | +0.14(+2.22%) |
Dec 29, 2009 | 6.340 | 6.420 | 6.150 | 6.310 | 27,659 | +0.01(+0.16%) |
Dec 28, 2009 | 6.370 | 6.375 | 6.220 | 6.300 | 5,815 | +0.00(+0.00%) |
Dec 24, 2009 | 6.480 | 6.480 | 6.218 | 6.300 | 38,340 | -0.15(-2.33%) |
Dec 23, 2009 | 6.600 | 6.610 | 6.450 | 6.450 | 33,513 | -0.15(-2.27%) |
Dec 22, 2009 | 6.570 | 6.730 | 6.550 | 6.600 | 65,460 | +0.01(+0.15%) |
Dec 21, 2009 | 6.460 | 6.600 | 6.320 | 6.590 | 50,777 | +0.13(+2.01%) |
Dec 18, 2009 | 6.090 | 6.470 | 5.840 | 6.460 | 59,752 | +0.41(+6.78%) |
Dec 17, 2009 | 5.800 | 6.220 | 5.590 | 6.050 | 93,505 | +0.10(+1.68%) |
Dec 16, 2009 | 6.330 | 6.400 | 5.920 | 5.950 | 55,468 | -0.35(-5.56%) |
Dec 15, 2009 | 6.240 | 6.350 | 6.030 | 6.300 | 48,647 | -0.06(-0.94%) |
Dec 14, 2009 | 5.980 | 6.370 | 5.725 | 6.360 | 59,579 | +0.56(+9.66%) |
Dec 11, 2009 | 5.870 | 5.870 | 5.720 | 5.800 | 34,763 | +0.00(+0.09%) |
Dec 10, 2009 | 6.000 | 6.000 | 5.770 | 5.795 | 38,823 | -0.16(-2.61%) |
Dec 09, 2009 | 5.840 | 5.990 | 5.760 | 5.950 | 54,900 | +0.04(+0.68%) |
Dec 08, 2009 | 5.930 | 6.030 | 5.790 | 5.910 | 50,846 | -0.13(-2.15%) |
Dec 07, 2009 | 5.890 | 6.070 | 5.790 | 6.040 | 82,790 | +0.11(+1.85%) |
Dec 04, 2009 | 5.710 | 5.990 | 5.650 | 5.930 | 121,535 | +0.36(+6.46%) |
Dec 03, 2009 | 5.690 | 5.740 | 5.550 | 5.570 | 65,820 | -0.10(-1.76%) |
Dec 02, 2009 | 5.620 | 5.870 | 5.520 | 5.670 | 132,469 | +0.03(+0.53%) |
Dec 01, 2009 | 5.420 | 5.650 | 5.320 | 5.640 | 112,711 | +0.31(+5.82%) |
Nov 30, 2009 | 5.310 | 5.430 | 5.200 | 5.330 | 65,450 | -0.06(-1.11%) |
Nov 27, 2009 | 5.170 | 5.540 | 5.170 | 5.390 | 76,970 | -0.02(-0.37%) |
Nov 25, 2009 | 5.330 | 5.460 | 5.300 | 5.410 | 59,820 | +0.09(+1.69%) |
Nov 24, 2009 | 5.290 | 5.380 | 4.990 | 5.320 | 98,144 | -0.03(-0.56%) |
Nov 23, 2009 | 5.260 | 5.390 | 5.160 | 5.350 | 168,320 | +0.08(+1.52%) |
Nov 20, 2009 | 5.380 | 5.380 | 5.130 | 5.270 | 40,792 | +0.02(+0.38%) |
Nov 19, 2009 | 5.300 | 5.360 | 5.150 | 5.250 | 74,049 | -0.11(-2.05%) |
Nov 18, 2009 | 5.420 | 5.480 | 5.340 | 5.360 | 83,343 | -0.07(-1.29%) |
Nov 17, 2009 | 5.380 | 5.610 | 5.270 | 5.430 | 101,284 | -0.04(-0.73%) |
Nov 16, 2009 | 5.470 | 5.600 | 5.261 | 5.470 | 91,797 | +0.04(+0.74%) |
Nov 13, 2009 | 5.550 | 5.750 | 5.400 | 5.430 | 103,025 | -0.16(-2.86%) |
Nov 12, 2009 | 5.880 | 6.090 | 5.520 | 5.590 | 104,126 | -0.29(-4.93%) |
Nov 11, 2009 | 6.160 | 6.180 | 5.850 | 5.880 | 109,485 | -0.21(-3.45%) |
Nov 10, 2009 | 6.000 | 6.220 | 5.700 | 6.090 | 190,535 | +0.13(+2.18%) |
Nov 09, 2009 | 5.560 | 5.980 | 5.540 | 5.960 | 169,568 | +0.47(+8.56%) |
Nov 06, 2009 | 5.180 | 5.700 | 5.180 | 5.490 | 140,126 | +0.25(+4.77%) |
Nov 05, 2009 | 5.360 | 5.430 | 5.150 | 5.240 | 119,123 | -0.04(-0.76%) |
Nov 04, 2009 | 4.950 | 5.550 | 4.840 | 5.280 | 505,099 | +0.44(+9.09%) |
Nov 03, 2009 | 4.580 | 5.090 | 4.580 | 4.840 | 349,306 | +0.14(+2.98%) |