Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.940 | 6.026 | 5.910 | 5.930 | 6,756 | -0.03(-0.50%) |
Jan 28, 2010 | 6.048 | 6.050 | 5.940 | 5.960 | 11,865 | -0.04(-0.67%) |
Jan 27, 2010 | 6.100 | 6.100 | 5.990 | 6.000 | 5,659 | -0.10(-1.64%) |
Jan 26, 2010 | 6.040 | 6.100 | 5.990 | 6.100 | 10,150 | -0.01(-0.16%) |
Jan 25, 2010 | 6.090 | 6.130 | 6.020 | 6.110 | 14,994 | +0.03(+0.49%) |
Jan 22, 2010 | 6.050 | 6.080 | 5.900 | 6.080 | 10,764 | +0.06(+1.00%) |
Jan 21, 2010 | 6.050 | 6.110 | 5.900 | 6.020 | 21,135 | +0.02(+0.33%) |
Jan 20, 2010 | 6.120 | 6.130 | 5.870 | 6.000 | 25,477 | -0.25(-4.00%) |
Jan 19, 2010 | 6.350 | 6.350 | 6.250 | 6.250 | 13,787 | -0.08(-1.23%) |
Jan 15, 2010 | 6.500 | 6.328 | 6.328 | 6.328 | 9,700 | -0.16(-2.50%) |
Jan 14, 2010 | 6.500 | 6.620 | 6.450 | 6.490 | 46,678 | -0.01(-0.15%) |
Jan 13, 2010 | 6.280 | 6.500 | 6.270 | 6.500 | 32,433 | +0.28(+4.50%) |
Jan 12, 2010 | 6.120 | 6.360 | 6.120 | 6.220 | 12,082 | +0.00(+0.00%) |
Jan 11, 2010 | 6.070 | 6.220 | 6.000 | 6.220 | 25,155 | +0.13(+2.13%) |
Jan 08, 2010 | 5.990 | 6.100 | 5.984 | 6.090 | 5,500 | -0.01(-0.16%) |
Jan 07, 2010 | 6.070 | 6.100 | 5.980 | 6.100 | 16,715 | +0.10(+1.67%) |
Jan 06, 2010 | 6.050 | 6.050 | 5.990 | 6.000 | 15,202 | -0.04(-0.66%) |
Jan 05, 2010 | 6.070 | 6.070 | 5.940 | 6.040 | 21,495 | -0.06(-0.98%) |
Jan 04, 2010 | 6.190 | 6.190 | 5.910 | 6.100 | 40,930 | +0.17(+2.87%) |
Dec 31, 2009 | 6.000 | 5.930 | 5.930 | 5.930 | 17,600 | -0.07(-1.17%) |
Dec 30, 2009 | 5.950 | 6.010 | 5.930 | 6.000 | 10,222 | +0.02(+0.33%) |
Dec 29, 2009 | 5.900 | 6.136 | 5.900 | 5.980 | 19,895 | +0.21(+3.64%) |
Dec 28, 2009 | 5.950 | 5.950 | 5.760 | 5.770 | 10,462 | -0.10(-1.70%) |
Dec 24, 2009 | 5.950 | 5.950 | 5.856 | 5.870 | 5,830 | -0.08(-1.34%) |
Dec 23, 2009 | 5.890 | 5.950 | 5.860 | 5.950 | 17,324 | +0.11(+1.88%) |
Dec 22, 2009 | 5.750 | 5.840 | 5.700 | 5.840 | 34,249 | +0.20(+3.55%) |
Dec 21, 2009 | 5.770 | 5.800 | 5.640 | 5.640 | 53,049 | -0.16(-2.76%) |
Dec 18, 2009 | 5.950 | 6.000 | 5.670 | 5.800 | 32,022 | +0.16(+2.84%) |
Dec 17, 2009 | 5.790 | 5.790 | 5.610 | 5.640 | 19,000 | -0.14(-2.42%) |
Dec 16, 2009 | 5.570 | 5.800 | 5.570 | 5.780 | 75,235 | +0.31(+5.67%) |
Dec 15, 2009 | 5.670 | 5.670 | 5.470 | 5.470 | 8,837 | -0.18(-3.19%) |
Dec 14, 2009 | 5.640 | 5.720 | 5.380 | 5.650 | 36,675 | +0.31(+5.81%) |
Dec 11, 2009 | 5.310 | 5.370 | 5.220 | 5.340 | 16,600 | -0.03(-0.56%) |
Dec 10, 2009 | 5.240 | 5.420 | 5.240 | 5.370 | 9,906 | +0.12(+2.29%) |
Dec 09, 2009 | 5.120 | 5.290 | 5.080 | 5.250 | 38,020 | +0.00(+0.00%) |
Dec 08, 2009 | 5.230 | 5.250 | 4.980 | 5.250 | 19,000 | +0.01(+0.19%) |
Dec 07, 2009 | 5.300 | 5.320 | 5.200 | 5.240 | 14,608 | -0.07(-1.32%) |
Dec 04, 2009 | 5.380 | 5.380 | 5.030 | 5.310 | 32,224 | +0.02(+0.38%) |
Dec 03, 2009 | 5.271 | 5.300 | 5.250 | 5.290 | 7,914 | +0.00(+0.00%) |
Dec 02, 2009 | 5.350 | 5.380 | 5.208 | 5.290 | 68,141 | -0.06(-1.12%) |
Dec 01, 2009 | 5.080 | 5.456 | 5.080 | 5.350 | 53,507 | +0.39(+7.86%) |
Nov 30, 2009 | 4.910 | 4.990 | 4.910 | 4.960 | 7,516 | +0.05(+1.02%) |
Nov 27, 2009 | 4.980 | 4.980 | 4.500 | 4.910 | 25,373 | -0.24(-4.66%) |
Nov 25, 2009 | 5.050 | 5.200 | 5.050 | 5.150 | 6,700 | +0.06(+1.18%) |
Nov 24, 2009 | 5.100 | 5.100 | 4.990 | 5.090 | 9,616 | +0.05(+0.99%) |
Nov 23, 2009 | 4.970 | 5.110 | 4.950 | 5.040 | 15,300 | +0.06(+1.20%) |
Nov 20, 2009 | 5.150 | 5.190 | 4.980 | 4.980 | 27,917 | -0.25(-4.78%) |
Nov 19, 2009 | 5.290 | 5.290 | 5.150 | 5.230 | 31,648 | -0.11(-2.06%) |
Nov 18, 2009 | 5.410 | 5.410 | 5.250 | 5.340 | 16,214 | -0.07(-1.29%) |
Nov 17, 2009 | 5.390 | 5.420 | 5.340 | 5.410 | 20,750 | -0.04(-0.73%) |
Nov 16, 2009 | 5.450 | 5.500 | 5.400 | 5.450 | 17,441 | +0.00(+0.00%) |
Nov 13, 2009 | 5.370 | 5.450 | 5.370 | 5.450 | 3,500 | +0.05(+0.93%) |
Nov 12, 2009 | 5.480 | 5.480 | 5.350 | 5.400 | 5,585 | -0.12(-2.17%) |
Nov 11, 2009 | 5.450 | 5.520 | 5.410 | 5.520 | 28,292 | +0.12(+2.22%) |
Nov 10, 2009 | 5.400 | 5.420 | 5.380 | 5.400 | 13,925 | +0.03(+0.56%) |
Nov 09, 2009 | 5.300 | 5.470 | 5.300 | 5.370 | 62,163 | +0.16(+3.07%) |
Nov 06, 2009 | 5.330 | 5.348 | 5.210 | 5.210 | 24,147 | -0.09(-1.70%) |
Nov 05, 2009 | 5.390 | 5.450 | 5.300 | 5.300 | 8,240 | -0.10(-1.85%) |
Nov 04, 2009 | 5.360 | 5.420 | 5.290 | 5.400 | 112,880 | +0.12(+2.27%) |
Nov 03, 2009 | 5.210 | 5.320 | 5.070 | 5.280 | 147,888 | +0.08(+1.54%) |