Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.900 | 5.930 | 5.710 | 5.710 | 38,427 | -0.11(-1.89%) |
Jan 28, 2010 | 5.830 | 5.850 | 5.720 | 5.820 | 32,420 | +0.05(+0.86%) |
Jan 27, 2010 | 5.770 | 5.839 | 5.700 | 5.770 | 23,651 | +0.05(+0.88%) |
Jan 26, 2010 | 5.740 | 5.760 | 5.680 | 5.720 | 22,327 | +0.03(+0.53%) |
Jan 25, 2010 | 5.640 | 5.740 | 5.640 | 5.690 | 18,851 | +0.02(+0.32%) |
Jan 22, 2010 | 5.530 | 5.680 | 5.530 | 5.672 | 43,260 | +0.12(+2.20%) |
Jan 21, 2010 | 5.640 | 5.640 | 5.510 | 5.550 | 9,592 | -0.07(-1.25%) |
Jan 20, 2010 | 5.540 | 5.620 | 5.500 | 5.620 | 20,824 | +0.02(+0.36%) |
Jan 19, 2010 | 5.530 | 5.670 | 5.492 | 5.600 | 26,842 | +0.04(+0.72%) |
Jan 15, 2010 | 5.450 | 5.560 | 5.560 | 5.560 | 59,100 | +0.08(+1.46%) |
Jan 14, 2010 | 5.310 | 5.510 | 5.300 | 5.480 | 36,400 | +0.28(+5.38%) |
Jan 13, 2010 | 5.200 | 5.300 | 5.160 | 5.200 | 60,228 | +0.00(+0.00%) |
Jan 12, 2010 | 5.160 | 5.210 | 5.010 | 5.200 | 91,452 | +0.02(+0.39%) |
Jan 11, 2010 | 5.150 | 5.180 | 5.140 | 5.180 | 66,748 | +0.11(+2.17%) |
Jan 08, 2010 | 5.100 | 5.150 | 5.030 | 5.070 | 60,452 | +0.00(+0.10%) |
Jan 07, 2010 | 4.900 | 5.110 | 4.890 | 5.065 | 38,428 | +0.11(+2.12%) |
Jan 06, 2010 | 5.030 | 5.100 | 4.960 | 4.960 | 13,466 | -0.07(-1.39%) |
Jan 05, 2010 | 5.010 | 5.110 | 5.000 | 5.030 | 39,061 | +0.01(+0.20%) |
Jan 04, 2010 | 5.110 | 5.150 | 5.010 | 5.020 | 10,527 | -0.06(-1.18%) |
Dec 31, 2009 | 5.080 | 5.080 | 5.080 | 5.080 | 1,000 | +0.00(+0.00%) |
Dec 30, 2009 | 5.100 | 5.100 | 5.050 | 5.080 | 3,200 | -0.01(-0.20%) |
Dec 29, 2009 | 5.100 | 5.120 | 5.090 | 5.090 | 2,868 | -0.01(-0.20%) |
Dec 28, 2009 | 5.000 | 5.150 | 5.000 | 5.100 | 6,100 | +0.11(+2.20%) |
Dec 24, 2009 | 5.000 | 5.000 | 4.990 | 4.990 | 6,910 | -0.01(-0.20%) |
Dec 23, 2009 | 4.861 | 5.150 | 4.850 | 5.000 | 7,890 | +0.03(+0.60%) |
Dec 22, 2009 | 5.000 | 5.140 | 4.800 | 4.970 | 13,200 | -0.05(-1.00%) |
Dec 21, 2009 | 4.980 | 5.050 | 4.970 | 5.020 | 8,660 | +0.09(+1.83%) |
Dec 18, 2009 | 4.980 | 4.980 | 4.930 | 4.930 | 4,254 | +0.01(+0.20%) |
Dec 16, 2009 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | -0.23(-4.47%) |
Dec 15, 2009 | 4.900 | 5.150 | 4.850 | 5.150 | 13,580 | +0.18(+3.62%) |
Dec 14, 2009 | 4.950 | 5.090 | 4.830 | 4.970 | 52,938 | +0.03(+0.61%) |
Dec 11, 2009 | 4.720 | 5.109 | 4.720 | 4.940 | 3,252 | +0.29(+6.24%) |
Dec 10, 2009 | 4.870 | 4.940 | 4.540 | 4.650 | 20,265 | -0.21(-4.32%) |
Dec 09, 2009 | 5.010 | 5.060 | 4.850 | 4.860 | 16,031 | -0.16(-3.19%) |
Dec 08, 2009 | 5.030 | 5.073 | 5.020 | 5.020 | 1,100 | -0.12(-2.33%) |
Dec 07, 2009 | 5.150 | 5.221 | 5.100 | 5.140 | 21,416 | -0.06(-1.15%) |
Dec 04, 2009 | 5.070 | 5.200 | 5.030 | 5.200 | 15,567 | +0.12(+2.36%) |
Dec 03, 2009 | 5.140 | 5.140 | 5.000 | 5.080 | 2,792 | -0.03(-0.59%) |
Dec 02, 2009 | 5.130 | 5.190 | 5.090 | 5.110 | 12,063 | -0.06(-1.16%) |
Dec 01, 2009 | 5.150 | 5.200 | 5.050 | 5.170 | 49,348 | -0.03(-0.58%) |
Nov 30, 2009 | 5.340 | 5.340 | 5.190 | 5.200 | 74,352 | -0.08(-1.52%) |
Nov 27, 2009 | 5.230 | 5.360 | 5.200 | 5.280 | 14,991 | -0.02(-0.38%) |
Nov 25, 2009 | 5.270 | 5.310 | 5.260 | 5.300 | 28,967 | +0.00(+0.00%) |
Nov 24, 2009 | 5.350 | 5.350 | 5.300 | 5.300 | 18,400 | -0.01(-0.19%) |
Nov 23, 2009 | 5.310 | 5.310 | 5.230 | 5.310 | 79,052 | +0.02(+0.38%) |
Nov 20, 2009 | 5.290 | 5.290 | 5.240 | 5.290 | 71,587 | -0.02(-0.38%) |
Nov 19, 2009 | 5.300 | 5.310 | 5.230 | 5.310 | 102,361 | +0.07(+1.33%) |
Nov 18, 2009 | 5.270 | 5.270 | 5.240 | 5.240 | 2,600 | -0.04(-0.76%) |
Nov 17, 2009 | 5.280 | 5.280 | 5.210 | 5.280 | 43,824 | +0.00(+0.00%) |
Nov 16, 2009 | 5.280 | 5.290 | 5.175 | 5.280 | 84,770 | +0.03(+0.57%) |
Nov 13, 2009 | 5.240 | 5.300 | 5.240 | 5.250 | 7,766 | -0.03(-0.47%) |
Nov 12, 2009 | 5.290 | 5.300 | 5.225 | 5.275 | 19,600 | +0.03(+0.48%) |
Nov 11, 2009 | 5.250 | 5.320 | 5.240 | 5.250 | 33,045 | +0.03(+0.57%) |
Nov 10, 2009 | 5.200 | 5.254 | 5.200 | 5.220 | 84,281 | +0.01(+0.19%) |
Nov 09, 2009 | 5.200 | 5.250 | 5.150 | 5.210 | 160,600 | -0.01(-0.19%) |
Nov 06, 2009 | 5.300 | 5.300 | 5.110 | 5.220 | 83,675 | -0.13(-2.43%) |
Nov 05, 2009 | 5.500 | 5.500 | 5.350 | 5.350 | 36,000 | -0.15(-2.73%) |
Nov 04, 2009 | 5.300 | 5.510 | 5.255 | 5.500 | 389,995 | +0.23(+4.36%) |
Nov 03, 2009 | 5.300 | 5.300 | 5.230 | 5.270 | 52,600 | +0.06(+1.15%) |