Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.707 | 5.804 | 5.330 | 5.504 | 3,749,925 | -0.16(-2.90%) |
Jan 28, 2010 | 5.959 | 6.056 | 5.611 | 5.669 | 6,845,059 | -0.26(-4.40%) |
Jan 27, 2010 | 5.843 | 6.123 | 5.746 | 5.930 | 1,988,400 | +0.04(+0.66%) |
Jan 26, 2010 | 5.997 | 6.027 | 5.707 | 5.891 | 4,425,438 | -0.03(-0.49%) |
Jan 25, 2010 | 5.968 | 6.075 | 5.756 | 5.920 | 2,797,808 | +0.01(+0.16%) |
Jan 22, 2010 | 6.152 | 6.210 | 5.872 | 5.910 | 3,061,162 | -0.32(-5.12%) |
Jan 21, 2010 | 6.433 | 6.597 | 6.167 | 6.230 | 2,674,194 | -0.17(-2.72%) |
Jan 20, 2010 | 6.491 | 6.530 | 6.336 | 6.404 | 3,137,830 | -0.15(-2.22%) |
Jan 19, 2010 | 6.413 | 6.626 | 6.413 | 6.549 | 1,988,368 | +0.15(+2.27%) |
Jan 15, 2010 | 6.810 | 6.404 | 6.404 | 6.404 | 3,818,837 | -0.39(-5.70%) |
Jan 14, 2010 | 6.810 | 6.829 | 6.626 | 6.791 | 1,127,932 | -0.04(-0.57%) |
Jan 13, 2010 | 6.771 | 6.945 | 6.559 | 6.829 | 1,903,928 | +0.11(+1.58%) |
Jan 12, 2010 | 6.878 | 6.945 | 6.578 | 6.723 | 2,172,961 | -0.24(-3.47%) |
Jan 11, 2010 | 7.158 | 7.197 | 6.878 | 6.965 | 1,634,424 | -0.13(-1.77%) |
Jan 08, 2010 | 7.158 | 7.197 | 6.965 | 7.091 | 1,597,658 | -0.08(-1.08%) |
Jan 07, 2010 | 6.926 | 7.187 | 6.907 | 7.168 | 3,199,318 | +0.19(+2.77%) |
Jan 06, 2010 | 7.023 | 7.158 | 6.926 | 6.974 | 1,469,017 | -0.10(-1.37%) |
Jan 05, 2010 | 7.158 | 7.303 | 6.974 | 7.071 | 2,734,629 | -0.07(-0.95%) |
Jan 04, 2010 | 7.004 | 7.149 | 6.965 | 7.139 | 2,793,246 | +0.21(+3.07%) |
Dec 31, 2009 | 7.042 | 6.926 | 6.926 | 6.926 | 943,725 | -0.10(-1.38%) |
Dec 30, 2009 | 6.955 | 7.071 | 6.868 | 7.023 | 1,303,810 | +0.06(+0.83%) |
Dec 29, 2009 | 7.042 | 7.042 | 6.878 | 6.965 | 1,680,323 | -0.08(-1.10%) |
Dec 28, 2009 | 7.168 | 7.236 | 6.965 | 7.042 | 1,380,841 | -0.12(-1.62%) |
Dec 24, 2009 | 7.149 | 7.187 | 6.984 | 7.158 | 1,313,326 | +0.01(+0.14%) |
Dec 23, 2009 | 7.149 | 7.197 | 7.013 | 7.149 | 3,003,890 | +0.07(+0.96%) |
Dec 22, 2009 | 6.868 | 7.255 | 6.704 | 7.081 | 10,495,829 | +0.78(+12.44%) |
Dec 21, 2009 | 6.278 | 6.452 | 6.191 | 6.297 | 1,724,214 | +0.03(+0.46%) |
Dec 18, 2009 | 6.278 | 6.288 | 6.065 | 6.268 | 2,153,607 | +0.03(+0.47%) |
Dec 17, 2009 | 6.152 | 6.288 | 6.109 | 6.239 | 2,065,981 | +0.05(+0.78%) |
Dec 16, 2009 | 6.191 | 6.307 | 6.191 | 6.191 | 1,292,077 | +0.00(+0.00%) |
Dec 15, 2009 | 6.172 | 6.288 | 6.075 | 6.191 | 1,320,264 | +0.02(+0.31%) |
Dec 14, 2009 | 6.152 | 6.220 | 6.027 | 6.172 | 1,134,762 | +0.10(+1.59%) |
Dec 11, 2009 | 6.104 | 6.220 | 5.988 | 6.075 | 879,901 | -0.01(-0.16%) |
Dec 10, 2009 | 6.259 | 6.278 | 5.997 | 6.085 | 2,500,672 | -0.13(-2.03%) |
Dec 09, 2009 | 6.375 | 6.394 | 6.056 | 6.210 | 2,753,631 | -0.16(-2.58%) |
Dec 08, 2009 | 6.413 | 6.549 | 6.307 | 6.375 | 3,460,817 | -0.11(-1.64%) |
Dec 07, 2009 | 6.462 | 6.655 | 6.404 | 6.481 | 2,127,910 | +0.02(+0.30%) |
Dec 04, 2009 | 6.375 | 6.597 | 6.220 | 6.462 | 3,047,602 | +0.11(+1.67%) |
Dec 03, 2009 | 6.075 | 6.520 | 5.941 | 6.355 | 8,269,544 | +0.33(+5.46%) |
Dec 02, 2009 | 5.553 | 6.056 | 5.475 | 6.027 | 5,445,560 | +0.47(+8.54%) |
Dec 01, 2009 | 5.417 | 5.562 | 5.369 | 5.553 | 3,914,802 | +0.18(+3.42%) |
Nov 30, 2009 | 5.465 | 5.475 | 5.204 | 5.369 | 2,124,953 | -0.08(-1.42%) |
Nov 27, 2009 | 5.311 | 5.494 | 5.156 | 5.446 | 1,095,897 | -0.10(-1.75%) |
Nov 25, 2009 | 5.553 | 5.601 | 5.456 | 5.543 | 846,545 | +0.00(+0.00%) |
Nov 24, 2009 | 5.562 | 5.601 | 5.446 | 5.543 | 1,614,250 | -0.03(-0.52%) |
Nov 23, 2009 | 5.678 | 5.804 | 5.523 | 5.572 | 1,827,475 | +0.02(+0.35%) |
Nov 20, 2009 | 5.417 | 5.678 | 5.417 | 5.553 | 1,688,921 | -0.12(-2.05%) |
Nov 19, 2009 | 5.843 | 5.881 | 5.523 | 5.669 | 2,163,171 | -0.26(-4.40%) |
Nov 18, 2009 | 5.997 | 6.017 | 5.833 | 5.930 | 1,386,951 | -0.09(-1.45%) |
Nov 17, 2009 | 5.978 | 6.075 | 5.881 | 6.017 | 1,458,500 | +0.02(+0.32%) |
Nov 16, 2009 | 5.978 | 6.181 | 5.968 | 5.997 | 3,647,104 | +0.09(+1.47%) |
Nov 13, 2009 | 5.910 | 6.017 | 5.828 | 5.910 | 1,668,102 | +0.01(+0.16%) |
Nov 12, 2009 | 6.065 | 6.172 | 5.852 | 5.901 | 2,405,319 | -0.12(-1.93%) |
Nov 11, 2009 | 5.804 | 6.036 | 5.768 | 6.017 | 1,851,435 | +0.28(+4.89%) |
Nov 10, 2009 | 5.765 | 5.823 | 5.611 | 5.736 | 1,480,726 | -0.05(-0.84%) |
Nov 09, 2009 | 5.611 | 5.891 | 5.582 | 5.785 | 1,493,545 | +0.25(+4.55%) |
Nov 06, 2009 | 5.611 | 5.794 | 5.475 | 5.533 | 1,917,116 | -0.13(-2.22%) |
Nov 05, 2009 | 5.417 | 5.688 | 5.291 | 5.659 | 2,420,065 | +0.36(+6.75%) |
Nov 04, 2009 | 5.475 | 5.659 | 5.291 | 5.301 | 2,408,864 | -0.04(-0.72%) |
Nov 03, 2009 | 5.369 | 5.427 | 5.204 | 5.340 | 3,258,105 | -0.10(-1.78%) |