Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.110 | 6.250 | 6.060 | 6.110 | 33,386 | +0.01(+0.16%) |
Jan 28, 2010 | 6.390 | 6.500 | 6.080 | 6.100 | 25,717 | -0.27(-4.24%) |
Jan 27, 2010 | 6.050 | 6.390 | 6.050 | 6.370 | 22,045 | +0.27(+4.43%) |
Jan 26, 2010 | 6.100 | 6.150 | 6.070 | 6.100 | 48,065 | -0.01(-0.16%) |
Jan 25, 2010 | 6.300 | 6.360 | 6.070 | 6.110 | 52,540 | -0.15(-2.40%) |
Jan 22, 2010 | 6.090 | 6.450 | 6.070 | 6.260 | 85,661 | +0.16(+2.62%) |
Jan 21, 2010 | 6.090 | 6.300 | 6.020 | 6.100 | 68,663 | +0.01(+0.16%) |
Jan 20, 2010 | 6.480 | 6.500 | 6.070 | 6.090 | 53,588 | -0.43(-6.60%) |
Jan 19, 2010 | 6.100 | 6.540 | 6.100 | 6.520 | 30,788 | +0.41(+6.71%) |
Jan 15, 2010 | 6.420 | 6.110 | 6.110 | 6.110 | 44,100 | -0.24(-3.78%) |
Jan 14, 2010 | 6.390 | 6.410 | 6.210 | 6.350 | 17,639 | -0.04(-0.63%) |
Jan 13, 2010 | 6.340 | 6.530 | 6.110 | 6.390 | 27,998 | +0.08(+1.27%) |
Jan 12, 2010 | 6.500 | 6.680 | 6.240 | 6.310 | 49,112 | -0.23(-3.52%) |
Jan 11, 2010 | 6.630 | 6.660 | 6.330 | 6.540 | 63,999 | -0.01(-0.15%) |
Jan 08, 2010 | 5.870 | 6.680 | 5.870 | 6.550 | 108,728 | +0.59(+9.90%) |
Jan 07, 2010 | 6.000 | 6.100 | 5.750 | 5.960 | 39,046 | -0.02(-0.33%) |
Jan 06, 2010 | 6.250 | 6.290 | 5.940 | 5.980 | 31,863 | -0.27(-4.32%) |
Jan 05, 2010 | 6.540 | 6.540 | 6.180 | 6.250 | 24,698 | -0.31(-4.73%) |
Jan 04, 2010 | 6.230 | 6.560 | 5.940 | 6.560 | 28,625 | +0.38(+6.15%) |
Dec 31, 2009 | 6.310 | 6.180 | 6.180 | 6.180 | 59,100 | -0.10(-1.59%) |
Dec 30, 2009 | 6.300 | 6.490 | 6.190 | 6.280 | 54,599 | -0.04(-0.63%) |
Dec 29, 2009 | 5.780 | 6.510 | 5.670 | 6.320 | 122,403 | +0.55(+9.53%) |
Dec 28, 2009 | 6.020 | 6.020 | 5.640 | 5.770 | 47,337 | -0.10(-1.70%) |
Dec 24, 2009 | 6.240 | 6.240 | 5.860 | 5.870 | 17,037 | -0.36(-5.78%) |
Dec 23, 2009 | 6.010 | 6.370 | 6.010 | 6.230 | 61,962 | +0.24(+4.01%) |
Dec 22, 2009 | 5.750 | 6.130 | 5.590 | 5.990 | 67,370 | +0.24(+4.17%) |
Dec 21, 2009 | 6.280 | 6.374 | 5.650 | 5.750 | 96,727 | -0.54(-8.59%) |
Dec 18, 2009 | 5.600 | 6.340 | 5.510 | 6.290 | 185,012 | +0.73(+13.13%) |
Dec 17, 2009 | 5.630 | 5.940 | 5.560 | 5.560 | 15,062 | -0.10(-1.77%) |
Dec 16, 2009 | 5.640 | 5.860 | 5.640 | 5.660 | 26,739 | +0.06(+1.07%) |
Dec 15, 2009 | 6.160 | 6.160 | 5.570 | 5.600 | 29,206 | -0.56(-9.09%) |
Dec 14, 2009 | 5.907 | 6.200 | 5.810 | 6.160 | 11,462 | +0.10(+1.65%) |
Dec 11, 2009 | 5.670 | 6.100 | 5.580 | 6.060 | 19,259 | +0.42(+7.45%) |
Dec 10, 2009 | 5.790 | 5.955 | 5.495 | 5.640 | 26,120 | -0.21(-3.59%) |
Dec 09, 2009 | 5.720 | 5.880 | 5.670 | 5.850 | 24,643 | +0.15(+2.63%) |
Dec 08, 2009 | 6.130 | 6.160 | 5.670 | 5.700 | 19,116 | -0.45(-7.32%) |
Dec 07, 2009 | 6.080 | 6.160 | 5.840 | 6.150 | 22,222 | +0.07(+1.15%) |
Dec 04, 2009 | 5.880 | 6.080 | 5.720 | 6.080 | 20,971 | +0.37(+6.48%) |
Dec 03, 2009 | 6.020 | 6.020 | 5.680 | 5.710 | 10,509 | -0.27(-4.52%) |
Dec 02, 2009 | 5.910 | 6.190 | 5.910 | 5.980 | 15,973 | +0.08(+1.36%) |
Dec 01, 2009 | 6.050 | 6.160 | 5.880 | 5.900 | 26,718 | -0.15(-2.48%) |
Nov 30, 2009 | 5.610 | 6.120 | 5.339 | 6.050 | 63,888 | +0.43(+7.65%) |
Nov 27, 2009 | 5.640 | 5.740 | 5.610 | 5.620 | 26,850 | -0.10(-1.75%) |
Nov 25, 2009 | 6.140 | 6.170 | 5.720 | 5.720 | 20,517 | -0.41(-6.69%) |
Nov 24, 2009 | 6.210 | 6.210 | 5.990 | 6.130 | 18,044 | -0.06(-0.97%) |
Nov 23, 2009 | 6.010 | 6.280 | 6.010 | 6.190 | 10,552 | +0.24(+4.03%) |
Nov 20, 2009 | 6.200 | 6.270 | 5.880 | 5.950 | 28,094 | -0.30(-4.80%) |
Nov 19, 2009 | 6.370 | 6.370 | 6.100 | 6.250 | 24,191 | -0.16(-2.50%) |
Nov 18, 2009 | 6.150 | 6.470 | 6.150 | 6.410 | 12,427 | -0.16(-2.44%) |
Nov 17, 2009 | 6.390 | 6.600 | 6.190 | 6.570 | 41,108 | +0.16(+2.50%) |
Nov 16, 2009 | 5.610 | 6.430 | 5.610 | 6.410 | 41,244 | +0.80(+14.26%) |
Nov 13, 2009 | 5.540 | 5.720 | 5.450 | 5.610 | 32,452 | +0.07(+1.26%) |
Nov 12, 2009 | 5.600 | 5.736 | 5.530 | 5.540 | 32,310 | -0.05(-0.89%) |
Nov 11, 2009 | 5.540 | 5.660 | 5.450 | 5.590 | 22,441 | +0.09(+1.64%) |
Nov 10, 2009 | 5.700 | 5.780 | 5.390 | 5.500 | 17,062 | -0.23(-4.01%) |
Nov 09, 2009 | 5.570 | 5.740 | 5.550 | 5.730 | 15,530 | +0.19(+3.43%) |
Nov 06, 2009 | 5.700 | 5.710 | 5.530 | 5.540 | 16,461 | -0.20(-3.48%) |
Nov 05, 2009 | 5.740 | 5.780 | 5.610 | 5.740 | 18,230 | +0.24(+4.36%) |
Nov 04, 2009 | 5.510 | 5.640 | 5.430 | 5.500 | 24,053 | -0.02(-0.36%) |
Nov 03, 2009 | 5.590 | 5.800 | 5.420 | 5.520 | 25,037 | -0.11(-1.95%) |