Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.810 | 5.913 | 5.810 | 5.850 | 13,861 | +0.06(+1.04%) |
Jan 28, 2010 | 5.850 | 5.870 | 5.790 | 5.790 | 10,041 | -0.04(-0.69%) |
Jan 27, 2010 | 5.780 | 5.850 | 5.780 | 5.830 | 8,943 | +0.02(+0.34%) |
Jan 26, 2010 | 5.850 | 5.970 | 5.750 | 5.810 | 19,923 | +0.13(+2.29%) |
Jan 25, 2010 | 5.730 | 5.860 | 5.630 | 5.680 | 15,375 | +0.05(+0.89%) |
Jan 22, 2010 | 5.950 | 5.950 | 5.630 | 5.630 | 16,642 | -0.33(-5.54%) |
Jan 21, 2010 | 6.400 | 6.400 | 5.950 | 5.960 | 23,281 | -0.45(-7.02%) |
Jan 20, 2010 | 6.420 | 6.490 | 6.310 | 6.410 | 9,530 | -0.04(-0.62%) |
Jan 19, 2010 | 6.200 | 6.450 | 6.200 | 6.450 | 17,771 | +0.25(+4.03%) |
Jan 15, 2010 | 5.950 | 6.200 | 6.200 | 6.200 | 38,600 | +0.35(+5.98%) |
Jan 14, 2010 | 5.880 | 5.890 | 5.820 | 5.850 | 10,126 | +0.04(+0.69%) |
Jan 13, 2010 | 5.980 | 6.000 | 5.790 | 5.810 | 7,007 | -0.16(-2.68%) |
Jan 12, 2010 | 6.150 | 6.170 | 5.950 | 5.970 | 17,216 | -0.18(-2.93%) |
Jan 11, 2010 | 6.150 | 6.330 | 6.130 | 6.150 | 31,450 | +0.01(+0.16%) |
Jan 08, 2010 | 6.050 | 6.250 | 6.050 | 6.140 | 10,632 | +0.06(+0.99%) |
Jan 07, 2010 | 6.170 | 6.270 | 6.070 | 6.080 | 10,008 | -0.07(-1.14%) |
Jan 06, 2010 | 6.220 | 6.500 | 6.070 | 6.150 | 30,085 | -0.10(-1.60%) |
Jan 05, 2010 | 6.280 | 6.410 | 6.150 | 6.250 | 14,096 | -0.01(-0.16%) |
Jan 04, 2010 | 5.950 | 6.380 | 5.840 | 6.260 | 17,118 | +0.35(+5.92%) |
Dec 31, 2009 | 5.950 | 5.910 | 5.910 | 5.910 | 7,700 | -0.03(-0.51%) |
Dec 30, 2009 | 6.000 | 6.140 | 5.600 | 5.940 | 48,142 | -0.08(-1.33%) |
Dec 29, 2009 | 6.030 | 6.060 | 5.990 | 6.020 | 19,300 | -0.03(-0.50%) |
Dec 28, 2009 | 6.010 | 6.090 | 5.960 | 6.050 | 5,710 | +0.05(+0.83%) |
Dec 24, 2009 | 5.970 | 6.135 | 5.970 | 6.000 | 4,883 | +0.03(+0.50%) |
Dec 23, 2009 | 6.040 | 6.050 | 5.950 | 5.970 | 5,885 | -0.03(-0.50%) |
Dec 22, 2009 | 5.990 | 6.390 | 5.930 | 6.000 | 22,325 | +0.05(+0.84%) |
Dec 21, 2009 | 5.940 | 5.970 | 5.650 | 5.950 | 11,661 | +0.00(+0.00%) |
Dec 18, 2009 | 5.350 | 6.110 | 5.350 | 5.950 | 73,036 | +0.41(+7.40%) |
Dec 17, 2009 | 5.670 | 5.689 | 5.500 | 5.540 | 11,805 | -0.14(-2.46%) |
Dec 16, 2009 | 5.790 | 5.870 | 5.400 | 5.680 | 44,123 | -0.03(-0.53%) |
Dec 15, 2009 | 6.230 | 6.240 | 5.670 | 5.710 | 40,513 | -0.54(-8.64%) |
Dec 14, 2009 | 6.520 | 6.520 | 6.200 | 6.250 | 10,100 | -0.26(-3.99%) |
Dec 11, 2009 | 6.790 | 6.790 | 6.320 | 6.510 | 32,410 | -0.24(-3.56%) |
Dec 10, 2009 | 6.500 | 7.240 | 6.040 | 6.750 | 137,879 | +0.27(+4.17%) |
Dec 09, 2009 | 6.510 | 6.510 | 6.391 | 6.480 | 9,124 | -0.04(-0.61%) |
Dec 08, 2009 | 6.350 | 6.820 | 6.130 | 6.520 | 54,724 | +0.14(+2.19%) |
Dec 07, 2009 | 6.250 | 6.400 | 6.140 | 6.380 | 14,810 | +0.16(+2.57%) |
Dec 04, 2009 | 6.150 | 6.220 | 5.820 | 6.220 | 17,917 | +0.26(+4.36%) |
Dec 03, 2009 | 6.020 | 6.100 | 5.950 | 5.960 | 12,165 | -0.03(-0.50%) |
Dec 02, 2009 | 5.800 | 6.000 | 5.800 | 5.990 | 26,445 | +0.19(+3.28%) |
Dec 01, 2009 | 5.950 | 5.950 | 5.750 | 5.800 | 18,863 | -0.10(-1.69%) |
Nov 30, 2009 | 5.750 | 5.930 | 5.670 | 5.900 | 17,378 | +0.25(+4.42%) |
Nov 27, 2009 | 6.100 | 6.100 | 5.640 | 5.650 | 23,723 | -0.52(-8.43%) |
Nov 25, 2009 | 6.180 | 6.290 | 6.100 | 6.170 | 9,900 | -0.02(-0.32%) |
Nov 24, 2009 | 6.170 | 6.300 | 6.000 | 6.190 | 12,279 | -0.09(-1.43%) |
Nov 23, 2009 | 6.260 | 6.350 | 6.060 | 6.280 | 86,936 | -0.12(-1.88%) |
Nov 20, 2009 | 4.950 | 6.910 | 4.740 | 6.400 | 209,299 | +1.45(+29.29%) |
Nov 19, 2009 | 5.880 | 5.880 | 4.950 | 4.950 | 122,612 | -0.95(-16.10%) |
Nov 18, 2009 | 5.990 | 6.000 | 5.890 | 5.900 | 20,580 | -0.03(-0.51%) |
Nov 17, 2009 | 6.390 | 6.390 | 5.920 | 5.930 | 40,324 | -0.46(-7.20%) |
Nov 16, 2009 | 6.220 | 6.500 | 6.220 | 6.390 | 22,993 | +0.19(+3.06%) |
Nov 13, 2009 | 6.420 | 6.470 | 6.200 | 6.200 | 15,239 | -0.07(-1.12%) |
Nov 12, 2009 | 6.510 | 6.540 | 6.270 | 6.270 | 29,764 | -0.26(-3.98%) |
Nov 11, 2009 | 6.510 | 6.550 | 6.400 | 6.530 | 29,761 | +0.03(+0.46%) |
Nov 10, 2009 | 7.000 | 7.000 | 6.440 | 6.500 | 23,201 | -0.43(-6.20%) |
Nov 09, 2009 | 6.780 | 7.110 | 6.750 | 6.930 | 52,382 | -0.17(-2.39%) |
Nov 06, 2009 | 6.400 | 7.100 | 6.300 | 7.100 | 39,186 | +0.66(+10.25%) |
Nov 05, 2009 | 6.720 | 6.830 | 5.930 | 6.440 | 177,084 | -0.26(-3.88%) |
Nov 04, 2009 | 6.850 | 6.940 | 6.630 | 6.700 | 17,739 | -0.12(-1.76%) |
Nov 03, 2009 | 7.100 | 7.100 | 6.790 | 6.820 | 12,212 | -0.30(-4.21%) |