Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.190 | 5.250 | 4.900 | 4.940 | 20,524,176 | -0.17(-3.33%) |
Jan 28, 2010 | 5.690 | 5.690 | 5.060 | 5.110 | 22,969,684 | -0.44(-7.93%) |
Jan 27, 2010 | 5.470 | 5.600 | 5.410 | 5.550 | 10,434,814 | +0.06(+1.09%) |
Jan 26, 2010 | 5.590 | 5.670 | 5.430 | 5.490 | 6,979,674 | -0.13(-2.31%) |
Jan 25, 2010 | 5.630 | 5.720 | 5.580 | 5.620 | 8,320,638 | +0.04(+0.72%) |
Jan 22, 2010 | 5.630 | 5.790 | 5.560 | 5.580 | 6,146,761 | -0.05(-0.89%) |
Jan 21, 2010 | 5.770 | 5.950 | 5.615 | 5.630 | 7,295,268 | -0.10(-1.75%) |
Jan 20, 2010 | 5.660 | 5.760 | 5.580 | 5.730 | 8,412,385 | +0.03(+0.53%) |
Jan 19, 2010 | 5.650 | 5.790 | 5.610 | 5.700 | 4,707,002 | +0.07(+1.24%) |
Jan 15, 2010 | 5.760 | 5.630 | 5.630 | 5.630 | 4,618,900 | -0.11(-1.92%) |
Jan 14, 2010 | 5.720 | 5.790 | 5.680 | 5.740 | 4,512,851 | +0.04(+0.70%) |
Jan 13, 2010 | 5.570 | 5.800 | 5.520 | 5.700 | 11,177,837 | +0.15(+2.70%) |
Jan 12, 2010 | 5.540 | 5.590 | 5.480 | 5.550 | 8,851,626 | -0.06(-1.07%) |
Jan 11, 2010 | 5.800 | 5.860 | 5.550 | 5.610 | 7,162,658 | -0.19(-3.28%) |
Jan 08, 2010 | 5.900 | 5.980 | 5.720 | 5.800 | 5,756,647 | -0.06(-1.02%) |
Jan 07, 2010 | 5.730 | 5.980 | 5.730 | 5.860 | 5,537,280 | +0.13(+2.27%) |
Jan 06, 2010 | 5.840 | 5.910 | 5.660 | 5.730 | 8,904,648 | -0.13(-2.22%) |
Jan 05, 2010 | 5.520 | 6.030 | 5.510 | 5.860 | 11,472,007 | +0.30(+5.40%) |
Jan 04, 2010 | 5.540 | 5.590 | 5.420 | 5.560 | 8,940,394 | +0.11(+2.02%) |
Dec 31, 2009 | 5.480 | 5.450 | 5.450 | 5.450 | 5,399,400 | -0.05(-0.91%) |
Dec 30, 2009 | 5.480 | 5.510 | 5.390 | 5.500 | 6,561,910 | -0.03(-0.54%) |
Dec 29, 2009 | 5.530 | 5.590 | 5.390 | 5.530 | 5,462,413 | +0.00(+0.00%) |
Dec 28, 2009 | 5.570 | 5.600 | 5.460 | 5.530 | 5,518,408 | -0.11(-1.95%) |
Dec 24, 2009 | 5.750 | 5.780 | 5.610 | 5.640 | 1,423,327 | -0.08(-1.40%) |
Dec 23, 2009 | 5.750 | 5.800 | 5.560 | 5.720 | 3,090,185 | -0.02(-0.35%) |
Dec 22, 2009 | 5.550 | 5.860 | 5.540 | 5.740 | 6,270,812 | +0.23(+4.17%) |
Dec 21, 2009 | 5.400 | 5.580 | 5.400 | 5.510 | 7,179,822 | +0.04(+0.73%) |
Dec 18, 2009 | 5.580 | 5.580 | 5.220 | 5.470 | 10,901,241 | -0.12(-2.15%) |
Dec 17, 2009 | 5.640 | 5.690 | 5.500 | 5.590 | 5,831,109 | -0.13(-2.27%) |
Dec 16, 2009 | 5.740 | 5.790 | 5.630 | 5.720 | 5,980,023 | +0.02(+0.35%) |
Dec 15, 2009 | 5.780 | 5.830 | 5.660 | 5.700 | 7,656,102 | -0.11(-1.89%) |
Dec 14, 2009 | 5.900 | 6.050 | 5.790 | 5.810 | 7,365,714 | -0.11(-1.86%) |
Dec 11, 2009 | 5.730 | 6.030 | 5.710 | 5.920 | 17,109,778 | +0.21(+3.68%) |
Dec 10, 2009 | 5.730 | 5.750 | 5.650 | 5.710 | 5,126,869 | +0.01(+0.18%) |
Dec 09, 2009 | 5.720 | 5.790 | 5.530 | 5.700 | 3,660,478 | -0.05(-0.87%) |
Dec 08, 2009 | 5.700 | 5.830 | 5.600 | 5.750 | 6,699,816 | +0.01(+0.17%) |
Dec 07, 2009 | 5.830 | 5.882 | 5.650 | 5.740 | 4,742,871 | -0.09(-1.54%) |
Dec 04, 2009 | 5.800 | 5.970 | 5.700 | 5.830 | 10,796,594 | +0.13(+2.28%) |
Dec 03, 2009 | 5.690 | 5.780 | 5.678 | 5.700 | 4,410,167 | +0.06(+1.06%) |
Dec 02, 2009 | 5.710 | 5.820 | 5.600 | 5.640 | 11,923,928 | +0.00(+0.00%) |
Dec 01, 2009 | 5.600 | 5.660 | 5.490 | 5.640 | 14,971,269 | +0.13(+2.36%) |
Nov 30, 2009 | 5.370 | 5.540 | 5.320 | 5.510 | 8,378,158 | +0.11(+2.04%) |
Nov 27, 2009 | 5.230 | 5.460 | 5.190 | 5.400 | 1,784,175 | -0.02(-0.37%) |
Nov 25, 2009 | 5.300 | 5.420 | 5.255 | 5.420 | 3,017,917 | +0.13(+2.46%) |
Nov 24, 2009 | 5.320 | 5.350 | 5.160 | 5.290 | 4,832,032 | -0.01(-0.19%) |
Nov 23, 2009 | 5.300 | 5.350 | 5.260 | 5.300 | 2,666,945 | +0.10(+1.92%) |
Nov 20, 2009 | 5.190 | 5.260 | 5.150 | 5.200 | 2,703,003 | -0.01(-0.26%) |
Nov 19, 2009 | 5.400 | 5.450 | 5.170 | 5.213 | 5,174,046 | -0.26(-4.69%) |
Nov 18, 2009 | 5.460 | 5.620 | 5.430 | 5.470 | 14,210,504 | -0.03(-0.55%) |
Nov 17, 2009 | 5.600 | 5.600 | 5.360 | 5.500 | 3,830,701 | +0.05(+0.92%) |
Nov 16, 2009 | 5.470 | 5.560 | 5.400 | 5.450 | 4,019,842 | +0.06(+1.11%) |
Nov 13, 2009 | 5.420 | 5.450 | 5.300 | 5.390 | 2,932,515 | +0.09(+1.70%) |
Nov 12, 2009 | 5.330 | 5.480 | 5.290 | 5.300 | 6,654,514 | -0.05(-0.93%) |
Nov 11, 2009 | 5.240 | 5.390 | 5.210 | 5.350 | 3,839,889 | +0.19(+3.68%) |
Nov 10, 2009 | 5.140 | 5.220 | 5.070 | 5.160 | 4,968,685 | -0.04(-0.77%) |
Nov 09, 2009 | 5.250 | 5.350 | 5.150 | 5.200 | 4,777,694 | -0.04(-0.76%) |
Nov 06, 2009 | 4.800 | 5.300 | 4.760 | 5.240 | 7,314,757 | +0.41(+8.49%) |
Nov 05, 2009 | 4.800 | 4.900 | 4.750 | 4.830 | 5,399,125 | +0.07(+1.47%) |
Nov 04, 2009 | 4.920 | 4.970 | 4.740 | 4.760 | 5,967,331 | -0.13(-2.66%) |
Nov 03, 2009 | 4.920 | 4.970 | 4.825 | 4.890 | 7,487,408 | -0.08(-1.61%) |