Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.045 | 6.177 | 5.921 | 5.976 | 544,706 | -0.04(-0.65%) |
Jan 28, 2010 | 6.224 | 6.224 | 5.867 | 6.014 | 757,633 | -0.19(-3.00%) |
Jan 27, 2010 | 6.177 | 6.255 | 5.945 | 6.201 | 449,704 | -0.01(-0.12%) |
Jan 26, 2010 | 6.302 | 6.309 | 6.185 | 6.208 | 493,528 | -0.12(-1.96%) |
Jan 25, 2010 | 6.441 | 6.480 | 6.309 | 6.333 | 454,237 | -0.05(-0.73%) |
Jan 22, 2010 | 6.387 | 6.434 | 6.294 | 6.379 | 635,378 | -0.02(-0.24%) |
Jan 21, 2010 | 6.402 | 6.472 | 6.228 | 6.395 | 568,502 | +0.03(+0.49%) |
Jan 20, 2010 | 6.496 | 6.527 | 6.255 | 6.364 | 598,608 | -0.19(-2.84%) |
Jan 19, 2010 | 6.356 | 6.565 | 6.356 | 6.550 | 393,213 | +0.23(+3.69%) |
Jan 15, 2010 | 6.278 | 6.317 | 6.317 | 6.317 | 550,989 | +0.02(+0.25%) |
Jan 14, 2010 | 6.232 | 6.317 | 6.154 | 6.302 | 285,329 | +0.06(+0.99%) |
Jan 13, 2010 | 6.255 | 6.317 | 6.069 | 6.240 | 256,997 | +0.03(+0.50%) |
Jan 12, 2010 | 6.333 | 6.348 | 6.108 | 6.208 | 480,583 | -0.20(-3.15%) |
Jan 11, 2010 | 6.325 | 6.472 | 6.271 | 6.410 | 439,513 | +0.14(+2.23%) |
Jan 08, 2010 | 6.247 | 6.317 | 6.131 | 6.271 | 184,108 | -0.02(-0.37%) |
Jan 07, 2010 | 6.115 | 6.294 | 6.084 | 6.294 | 564,997 | +0.16(+2.66%) |
Jan 06, 2010 | 5.968 | 6.247 | 5.945 | 6.131 | 304,979 | +0.17(+2.86%) |
Jan 05, 2010 | 6.139 | 6.201 | 5.906 | 5.960 | 415,734 | -0.17(-2.78%) |
Jan 04, 2010 | 5.813 | 6.185 | 5.735 | 6.131 | 501,625 | +0.48(+8.52%) |
Dec 31, 2009 | 5.851 | 5.650 | 5.650 | 5.650 | 256,810 | -0.21(-3.58%) |
Dec 30, 2009 | 5.820 | 5.875 | 5.657 | 5.859 | 253,377 | +0.03(+0.53%) |
Dec 29, 2009 | 5.859 | 5.898 | 5.735 | 5.828 | 170,607 | -0.06(-1.05%) |
Dec 28, 2009 | 5.945 | 5.991 | 5.758 | 5.890 | 163,326 | -0.05(-0.78%) |
Dec 24, 2009 | 5.937 | 5.937 | 5.859 | 5.937 | 55,551 | +0.05(+0.79%) |
Dec 23, 2009 | 5.797 | 5.937 | 5.720 | 5.890 | 273,604 | +0.12(+2.15%) |
Dec 22, 2009 | 5.743 | 5.782 | 5.603 | 5.766 | 225,877 | +0.04(+0.68%) |
Dec 21, 2009 | 5.828 | 5.914 | 5.704 | 5.727 | 337,144 | -0.03(-0.54%) |
Dec 18, 2009 | 5.789 | 6.053 | 5.673 | 5.758 | 674,437 | +0.04(+0.68%) |
Dec 17, 2009 | 5.797 | 5.867 | 5.588 | 5.720 | 335,976 | -0.13(-2.25%) |
Dec 16, 2009 | 5.712 | 5.859 | 5.541 | 5.851 | 921,711 | +0.25(+4.43%) |
Dec 15, 2009 | 5.603 | 5.813 | 5.526 | 5.603 | 432,808 | -0.05(-0.82%) |
Dec 14, 2009 | 5.595 | 5.689 | 5.595 | 5.650 | 365,168 | +0.18(+3.26%) |
Dec 11, 2009 | 5.510 | 5.611 | 5.394 | 5.471 | 191,950 | +0.01(+0.14%) |
Dec 10, 2009 | 5.665 | 5.665 | 5.417 | 5.463 | 255,969 | -0.17(-3.03%) |
Dec 09, 2009 | 5.394 | 5.657 | 5.176 | 5.634 | 476,591 | +0.23(+4.31%) |
Dec 08, 2009 | 5.394 | 5.479 | 5.238 | 5.401 | 367,257 | -0.05(-0.85%) |
Dec 07, 2009 | 5.363 | 5.510 | 5.324 | 5.448 | 228,527 | +0.10(+1.89%) |
Dec 04, 2009 | 5.339 | 5.463 | 5.130 | 5.347 | 313,473 | +0.15(+2.84%) |
Dec 03, 2009 | 5.285 | 5.386 | 5.106 | 5.200 | 278,212 | -0.06(-1.18%) |
Dec 02, 2009 | 5.246 | 5.588 | 5.169 | 5.262 | 377,298 | +0.00(+0.00%) |
Dec 01, 2009 | 5.122 | 5.324 | 5.075 | 5.262 | 760,884 | +0.19(+3.83%) |
Nov 30, 2009 | 4.656 | 5.091 | 4.656 | 5.068 | 984,535 | +0.41(+8.83%) |
Nov 27, 2009 | 4.788 | 4.843 | 4.641 | 4.656 | 223,001 | -0.32(-6.40%) |
Nov 25, 2009 | 4.827 | 5.006 | 4.711 | 4.975 | 413,590 | +0.20(+4.23%) |
Nov 24, 2009 | 4.889 | 4.943 | 4.672 | 4.773 | 409,350 | -0.18(-3.60%) |
Nov 23, 2009 | 4.858 | 5.277 | 4.843 | 4.951 | 423,474 | +0.21(+4.42%) |
Nov 20, 2009 | 4.897 | 4.897 | 4.633 | 4.742 | 373,919 | -0.18(-3.63%) |
Nov 19, 2009 | 5.277 | 5.277 | 4.897 | 4.920 | 296,008 | -0.38(-7.17%) |
Nov 18, 2009 | 5.363 | 5.363 | 5.238 | 5.300 | 181,442 | -0.08(-1.44%) |
Nov 17, 2009 | 5.192 | 5.448 | 5.068 | 5.378 | 337,434 | +0.18(+3.43%) |
Nov 16, 2009 | 5.083 | 5.207 | 5.021 | 5.200 | 189,314 | +0.20(+4.04%) |
Nov 13, 2009 | 4.967 | 5.083 | 4.788 | 4.998 | 300,919 | -0.01(-0.16%) |
Nov 12, 2009 | 5.378 | 5.409 | 4.990 | 5.006 | 254,952 | -0.38(-7.06%) |
Nov 11, 2009 | 5.463 | 5.588 | 5.277 | 5.386 | 279,178 | -0.01(-0.14%) |
Nov 10, 2009 | 5.308 | 5.620 | 5.277 | 5.394 | 390,724 | +0.12(+2.36%) |
Nov 09, 2009 | 4.951 | 5.394 | 4.936 | 5.269 | 404,646 | +0.37(+7.61%) |
Nov 06, 2009 | 4.804 | 5.044 | 4.773 | 4.897 | 325,733 | +0.05(+1.12%) |
Nov 05, 2009 | 4.656 | 4.874 | 4.571 | 4.843 | 418,316 | +0.24(+5.23%) |
Nov 04, 2009 | 4.990 | 5.021 | 4.594 | 4.602 | 266,604 | -0.29(-6.02%) |
Nov 03, 2009 | 4.742 | 5.029 | 4.455 | 4.897 | 381,874 | +0.12(+2.44%) |