Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.606 | 5.692 | 5.508 | 5.548 | 41,071,544 | +0.28(+5.41%) |
Jan 28, 2010 | 5.406 | 5.447 | 5.199 | 5.263 | 16,232,069 | -0.13(-2.42%) |
Jan 27, 2010 | 5.317 | 5.416 | 5.175 | 5.394 | 26,597,820 | -0.04(-0.75%) |
Jan 26, 2010 | 5.661 | 5.708 | 5.408 | 5.435 | 22,360,584 | -0.37(-6.37%) |
Jan 25, 2010 | 5.707 | 5.826 | 5.534 | 5.804 | 28,988,844 | +0.15(+2.64%) |
Jan 22, 2010 | 5.648 | 5.771 | 5.598 | 5.655 | 20,132,358 | +0.01(+0.25%) |
Jan 21, 2010 | 5.792 | 5.859 | 5.598 | 5.641 | 20,792,304 | -0.27(-4.60%) |
Jan 20, 2010 | 5.969 | 5.969 | 5.826 | 5.913 | 12,355,213 | -0.08(-1.42%) |
Jan 19, 2010 | 5.876 | 6.018 | 5.873 | 5.998 | 17,328,604 | +0.31(+5.39%) |
Jan 15, 2010 | 5.766 | 5.691 | 5.691 | 5.691 | 62,416,284 | -0.08(-1.36%) |
Jan 14, 2010 | 5.837 | 5.843 | 5.703 | 5.770 | 10,977,368 | -0.01(-0.24%) |
Jan 13, 2010 | 5.722 | 5.807 | 5.708 | 5.784 | 9,170,539 | +0.10(+1.74%) |
Jan 12, 2010 | 5.785 | 5.796 | 5.661 | 5.685 | 13,245,251 | -0.25(-4.29%) |
Jan 11, 2010 | 6.021 | 6.031 | 5.898 | 5.939 | 34,268,612 | -0.00(-0.08%) |
Jan 08, 2010 | 6.001 | 6.013 | 5.916 | 5.944 | 16,686,840 | -0.13(-2.07%) |
Jan 07, 2010 | 6.100 | 6.147 | 6.048 | 6.070 | 12,038,038 | -0.01(-0.23%) |
Jan 06, 2010 | 6.137 | 6.164 | 6.071 | 6.084 | 19,273,164 | -0.09(-1.45%) |
Jan 05, 2010 | 6.051 | 6.182 | 6.035 | 6.174 | 16,455,953 | +0.08(+1.29%) |
Jan 04, 2010 | 5.977 | 6.106 | 5.963 | 6.095 | 11,405,811 | +0.17(+2.78%) |
Dec 31, 2009 | 5.919 | 5.930 | 5.930 | 5.930 | 20,969,710 | -0.02(-0.26%) |
Dec 30, 2009 | 5.875 | 5.950 | 5.834 | 5.946 | 5,036,724 | +0.03(+0.59%) |
Dec 29, 2009 | 5.925 | 5.991 | 5.911 | 5.911 | 6,910,071 | +0.05(+0.78%) |
Dec 28, 2009 | 5.821 | 5.895 | 5.821 | 5.865 | 5,992,580 | +0.05(+0.81%) |
Dec 24, 2009 | 5.858 | 5.858 | 5.784 | 5.818 | 2,967,384 | +0.02(+0.27%) |
Dec 23, 2009 | 5.818 | 5.858 | 5.741 | 5.803 | 10,870,170 | +0.12(+2.19%) |
Dec 22, 2009 | 5.537 | 5.689 | 5.537 | 5.678 | 18,474,254 | +0.21(+3.85%) |
Dec 21, 2009 | 5.441 | 5.496 | 5.431 | 5.468 | 9,165,572 | +0.08(+1.49%) |
Dec 18, 2009 | 5.415 | 5.431 | 5.315 | 5.387 | 17,398,856 | +0.01(+0.15%) |
Dec 17, 2009 | 5.464 | 5.518 | 5.356 | 5.380 | 16,283,509 | -0.18(-3.31%) |
Dec 16, 2009 | 5.559 | 5.592 | 5.526 | 5.564 | 9,759,192 | +0.05(+0.94%) |
Dec 15, 2009 | 5.584 | 5.597 | 5.504 | 5.512 | 14,641,474 | -0.24(-4.13%) |
Dec 14, 2009 | 5.777 | 5.788 | 5.749 | 5.749 | 9,172,402 | -0.01(-0.19%) |
Dec 11, 2009 | 5.847 | 5.851 | 5.740 | 5.760 | 15,042,255 | -0.16(-2.66%) |
Dec 10, 2009 | 5.897 | 5.920 | 5.834 | 5.917 | 9,473,914 | +0.11(+1.87%) |
Dec 09, 2009 | 5.768 | 5.836 | 5.740 | 5.809 | 11,786,624 | +0.02(+0.38%) |
Dec 08, 2009 | 5.817 | 5.831 | 5.759 | 5.787 | 10,137,219 | +0.02(+0.33%) |
Dec 07, 2009 | 5.837 | 5.865 | 5.746 | 5.768 | 13,328,653 | -0.25(-4.08%) |
Dec 04, 2009 | 6.023 | 6.040 | 5.867 | 6.013 | 13,641,732 | +0.12(+1.97%) |
Dec 03, 2009 | 6.092 | 6.092 | 5.883 | 5.897 | 8,946,209 | -0.14(-2.32%) |
Dec 02, 2009 | 6.018 | 6.093 | 6.010 | 6.037 | 11,859,088 | +0.03(+0.50%) |
Dec 01, 2009 | 5.988 | 6.053 | 5.985 | 6.007 | 16,592,532 | +0.16(+2.69%) |
Nov 30, 2009 | 5.836 | 5.873 | 5.743 | 5.850 | 10,479,081 | +0.12(+2.17%) |
Nov 27, 2009 | 5.774 | 5.788 | 5.628 | 5.726 | 15,705,902 | -0.32(-5.26%) |
Nov 25, 2009 | 6.070 | 6.112 | 5.979 | 6.043 | 18,192,754 | +0.09(+1.56%) |
Nov 24, 2009 | 6.104 | 6.114 | 5.920 | 5.950 | 21,831,112 | -0.16(-2.67%) |
Nov 23, 2009 | 6.163 | 6.255 | 6.093 | 6.114 | 11,784,602 | +0.13(+2.21%) |
Nov 20, 2009 | 5.990 | 6.053 | 5.938 | 5.982 | 10,499,150 | +0.15(+2.64%) |
Nov 19, 2009 | 6.009 | 6.027 | 5.774 | 5.828 | 17,945,460 | -0.28(-4.51%) |
Nov 18, 2009 | 6.183 | 6.186 | 6.042 | 6.103 | 8,913,262 | -0.14(-2.22%) |
Nov 17, 2009 | 6.241 | 6.241 | 6.153 | 6.241 | 5,456,995 | -0.01(-0.23%) |
Nov 16, 2009 | 6.227 | 6.366 | 6.196 | 6.255 | 12,485,546 | +0.14(+2.31%) |
Nov 13, 2009 | 6.143 | 6.147 | 6.051 | 6.114 | 16,733,873 | +0.05(+0.86%) |
Nov 12, 2009 | 6.108 | 6.307 | 6.046 | 6.062 | 33,410,048 | -0.33(-5.24%) |
Nov 11, 2009 | 6.259 | 6.400 | 6.246 | 6.397 | 16,797,434 | +0.35(+5.77%) |
Nov 10, 2009 | 6.101 | 6.101 | 5.963 | 6.048 | 17,021,440 | -0.11(-1.84%) |
Nov 09, 2009 | 5.919 | 6.188 | 5.913 | 6.161 | 22,479,808 | +0.50(+8.86%) |
Nov 06, 2009 | 5.592 | 5.703 | 5.592 | 5.659 | 10,302,210 | +0.06(+0.98%) |
Nov 05, 2009 | 5.663 | 5.718 | 5.597 | 5.604 | 11,880,474 | +0.03(+0.48%) |
Nov 04, 2009 | 5.494 | 5.689 | 5.480 | 5.578 | 33,195,568 | +0.37(+7.19%) |
Nov 03, 2009 | 5.119 | 5.262 | 5.104 | 5.203 | 18,227,202 | +0.05(+0.88%) |