Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.680 | 5.870 | 5.620 | 5.790 | 21,311 | +0.13(+2.30%) |
Jan 28, 2010 | 5.850 | 5.850 | 5.510 | 5.660 | 20,428 | -0.20(-3.41%) |
Jan 27, 2010 | 5.480 | 6.000 | 5.480 | 5.860 | 27,811 | +0.33(+5.97%) |
Jan 26, 2010 | 5.350 | 5.690 | 5.347 | 5.530 | 41,464 | +0.18(+3.36%) |
Jan 25, 2010 | 5.410 | 5.488 | 5.310 | 5.350 | 33,340 | -0.05(-0.93%) |
Jan 22, 2010 | 5.310 | 5.540 | 5.310 | 5.400 | 26,312 | +0.10(+1.89%) |
Jan 21, 2010 | 5.520 | 5.580 | 5.300 | 5.300 | 20,514 | -0.23(-4.16%) |
Jan 20, 2010 | 5.560 | 5.700 | 5.500 | 5.530 | 11,617 | -0.09(-1.60%) |
Jan 19, 2010 | 5.570 | 5.690 | 5.510 | 5.620 | 18,855 | +0.08(+1.44%) |
Jan 15, 2010 | 5.750 | 5.540 | 5.540 | 5.540 | 32,800 | -0.18(-3.15%) |
Jan 14, 2010 | 5.630 | 5.800 | 5.580 | 5.720 | 6,308 | +0.09(+1.60%) |
Jan 13, 2010 | 5.540 | 5.680 | 5.540 | 5.630 | 12,211 | +0.12(+2.18%) |
Jan 12, 2010 | 5.570 | 5.660 | 5.510 | 5.510 | 9,355 | -0.10(-1.78%) |
Jan 11, 2010 | 5.710 | 5.710 | 5.610 | 5.610 | 5,255 | -0.10(-1.75%) |
Jan 08, 2010 | 5.550 | 5.730 | 5.420 | 5.710 | 18,100 | +0.13(+2.33%) |
Jan 07, 2010 | 5.600 | 5.750 | 5.540 | 5.580 | 22,353 | +0.06(+1.09%) |
Jan 06, 2010 | 5.910 | 5.980 | 5.510 | 5.520 | 26,739 | -0.41(-6.91%) |
Jan 05, 2010 | 6.020 | 6.050 | 5.890 | 5.930 | 16,113 | -0.11(-1.82%) |
Jan 04, 2010 | 5.850 | 6.040 | 5.740 | 6.040 | 30,914 | +0.26(+4.50%) |
Dec 31, 2009 | 5.790 | 5.780 | 5.780 | 5.780 | 9,100 | -0.04(-0.69%) |
Dec 30, 2009 | 5.810 | 5.820 | 5.670 | 5.820 | 9,100 | +0.01(+0.17%) |
Dec 29, 2009 | 5.920 | 5.920 | 5.740 | 5.810 | 5,610 | -0.08(-1.36%) |
Dec 28, 2009 | 5.940 | 5.970 | 5.870 | 5.890 | 10,063 | -0.03(-0.51%) |
Dec 24, 2009 | 5.940 | 6.030 | 5.860 | 5.920 | 15,733 | -0.01(-0.17%) |
Dec 23, 2009 | 5.480 | 5.960 | 5.480 | 5.930 | 17,360 | +0.50(+9.21%) |
Dec 22, 2009 | 5.640 | 5.729 | 5.430 | 5.430 | 25,168 | -0.22(-3.89%) |
Dec 21, 2009 | 5.560 | 5.880 | 5.520 | 5.650 | 47,498 | +0.20(+3.67%) |
Dec 18, 2009 | 5.570 | 5.570 | 5.420 | 5.450 | 44,345 | -0.07(-1.27%) |
Dec 17, 2009 | 5.620 | 5.830 | 5.430 | 5.520 | 33,500 | -0.14(-2.47%) |
Dec 16, 2009 | 5.920 | 6.000 | 5.650 | 5.660 | 61,391 | -0.17(-2.92%) |
Dec 15, 2009 | 6.030 | 6.049 | 5.800 | 5.830 | 31,000 | -0.24(-3.95%) |
Dec 14, 2009 | 5.920 | 6.110 | 5.920 | 6.070 | 15,400 | +0.12(+2.02%) |
Dec 11, 2009 | 5.860 | 6.049 | 5.860 | 5.950 | 22,530 | +0.06(+1.02%) |
Dec 10, 2009 | 5.810 | 6.090 | 5.810 | 5.890 | 25,724 | +0.11(+1.90%) |
Dec 09, 2009 | 5.600 | 5.830 | 5.580 | 5.780 | 43,535 | +0.20(+3.58%) |
Dec 08, 2009 | 5.660 | 5.850 | 5.580 | 5.580 | 30,493 | -0.12(-2.11%) |
Dec 07, 2009 | 5.560 | 5.720 | 5.560 | 5.700 | 36,009 | +0.10(+1.79%) |
Dec 04, 2009 | 5.640 | 5.650 | 5.470 | 5.600 | 24,520 | +0.17(+3.13%) |
Dec 03, 2009 | 5.700 | 5.700 | 5.430 | 5.430 | 18,276 | -0.27(-4.74%) |
Dec 02, 2009 | 5.410 | 5.760 | 5.410 | 5.700 | 27,935 | +0.31(+5.75%) |
Dec 01, 2009 | 5.480 | 5.720 | 5.320 | 5.390 | 27,139 | -0.02(-0.37%) |
Nov 30, 2009 | 5.300 | 5.700 | 5.300 | 5.410 | 18,788 | +0.09(+1.69%) |
Nov 27, 2009 | 5.370 | 5.500 | 5.320 | 5.320 | 9,228 | -0.14(-2.56%) |
Nov 25, 2009 | 5.680 | 5.690 | 5.460 | 5.460 | 18,200 | -0.23(-4.04%) |
Nov 24, 2009 | 5.820 | 5.820 | 5.600 | 5.690 | 9,936 | -0.08(-1.39%) |
Nov 23, 2009 | 5.670 | 5.910 | 5.570 | 5.770 | 15,285 | +0.17(+3.04%) |
Nov 20, 2009 | 5.570 | 5.600 | 5.320 | 5.600 | 23,136 | +0.04(+0.72%) |
Nov 19, 2009 | 5.770 | 5.820 | 5.560 | 5.560 | 21,343 | -0.24(-4.14%) |
Nov 18, 2009 | 5.550 | 5.930 | 5.550 | 5.800 | 31,489 | +0.25(+4.50%) |
Nov 17, 2009 | 5.520 | 5.820 | 5.500 | 5.550 | 13,483 | +0.01(+0.18%) |
Nov 16, 2009 | 5.350 | 5.650 | 5.350 | 5.540 | 23,830 | +0.11(+2.03%) |
Nov 13, 2009 | 5.500 | 5.500 | 5.360 | 5.430 | 15,234 | -0.02(-0.37%) |
Nov 12, 2009 | 5.360 | 5.630 | 5.355 | 5.450 | 12,800 | -0.15(-2.68%) |
Nov 11, 2009 | 5.820 | 5.820 | 5.560 | 5.600 | 9,328 | -0.11(-1.93%) |
Nov 10, 2009 | 5.650 | 5.890 | 5.560 | 5.710 | 33,856 | +0.01(+0.18%) |
Nov 09, 2009 | 5.440 | 5.750 | 5.360 | 5.700 | 35,103 | +0.27(+4.97%) |
Nov 06, 2009 | 5.420 | 5.470 | 5.350 | 5.430 | 16,627 | -0.04(-0.73%) |
Nov 05, 2009 | 5.410 | 5.594 | 5.390 | 5.470 | 27,776 | +0.07(+1.30%) |
Nov 04, 2009 | 5.410 | 5.430 | 5.330 | 5.400 | 15,767 | +0.02(+0.37%) |
Nov 03, 2009 | 5.510 | 5.510 | 5.260 | 5.380 | 20,936 | -0.18(-3.24%) |