Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.418 | 5.429 | 5.333 | 5.347 | 304,999 | -0.05(-0.96%) |
Jan 28, 2010 | 5.444 | 5.448 | 5.392 | 5.399 | 296,432 | -0.00(-0.07%) |
Jan 27, 2010 | 5.418 | 5.466 | 5.362 | 5.403 | 354,531 | +0.01(+0.14%) |
Jan 26, 2010 | 5.336 | 5.463 | 5.310 | 5.396 | 506,257 | +0.07(+1.25%) |
Jan 25, 2010 | 5.199 | 5.344 | 5.195 | 5.329 | 301,550 | +0.14(+2.72%) |
Jan 22, 2010 | 5.140 | 5.193 | 5.136 | 5.188 | 186,544 | +0.03(+0.65%) |
Jan 21, 2010 | 5.155 | 5.173 | 5.110 | 5.155 | 204,955 | +0.01(+0.14%) |
Jan 20, 2010 | 5.114 | 5.158 | 5.114 | 5.147 | 143,811 | +0.00(+0.07%) |
Jan 19, 2010 | 5.129 | 5.155 | 5.125 | 5.143 | 194,987 | +0.00(+0.07%) |
Jan 15, 2010 | 5.132 | 5.140 | 5.140 | 5.140 | 195,097 | -0.01(-0.22%) |
Jan 14, 2010 | 5.147 | 5.166 | 5.136 | 5.151 | 179,646 | -0.00(-0.07%) |
Jan 13, 2010 | 5.132 | 5.155 | 5.114 | 5.155 | 225,141 | +0.00(+0.07%) |
Jan 12, 2010 | 5.129 | 5.173 | 5.129 | 5.151 | 165,283 | -0.00(-0.07%) |
Jan 11, 2010 | 5.140 | 5.173 | 5.140 | 5.155 | 168,005 | +0.01(+0.22%) |
Jan 08, 2010 | 5.121 | 5.177 | 5.121 | 5.143 | 134,668 | +0.00(+0.00%) |
Jan 07, 2010 | 5.132 | 5.173 | 5.129 | 5.143 | 123,623 | -0.01(-0.22%) |
Jan 06, 2010 | 5.084 | 5.169 | 5.078 | 5.155 | 200,344 | +0.07(+1.46%) |
Jan 05, 2010 | 5.077 | 5.129 | 5.074 | 5.080 | 388,616 | -0.03(-0.58%) |
Jan 04, 2010 | 5.140 | 5.166 | 5.065 | 5.110 | 399,144 | -0.07(-1.29%) |
Dec 31, 2009 | 5.244 | 5.177 | 5.177 | 5.177 | 140,395 | -0.07(-1.41%) |
Dec 30, 2009 | 5.258 | 5.273 | 5.244 | 5.251 | 191,311 | +0.00(+0.07%) |
Dec 29, 2009 | 5.214 | 5.262 | 5.192 | 5.247 | 266,233 | +0.03(+0.57%) |
Dec 28, 2009 | 5.195 | 5.218 | 5.155 | 5.218 | 228,057 | +0.03(+0.57%) |
Dec 24, 2009 | 5.140 | 5.188 | 5.133 | 5.188 | 132,025 | +0.05(+0.94%) |
Dec 23, 2009 | 5.155 | 5.162 | 5.121 | 5.140 | 240,964 | +0.00(+0.00%) |
Dec 22, 2009 | 5.140 | 5.151 | 5.084 | 5.140 | 222,662 | -0.01(-0.22%) |
Dec 21, 2009 | 5.132 | 5.169 | 5.110 | 5.151 | 277,146 | +0.00(+0.07%) |
Dec 18, 2009 | 5.177 | 5.206 | 5.136 | 5.147 | 320,696 | -0.01(-0.22%) |
Dec 17, 2009 | 5.162 | 5.212 | 5.140 | 5.158 | 260,323 | -0.05(-0.93%) |
Dec 16, 2009 | 5.188 | 5.206 | 5.173 | 5.206 | 227,572 | +0.02(+0.36%) |
Dec 15, 2009 | 5.181 | 5.203 | 5.143 | 5.188 | 157,177 | -0.03(-0.50%) |
Dec 14, 2009 | 5.214 | 5.232 | 5.192 | 5.214 | 469,738 | -0.04(-0.71%) |
Dec 11, 2009 | 5.184 | 5.251 | 5.169 | 5.251 | 213,605 | +0.06(+1.14%) |
Dec 10, 2009 | 5.181 | 5.195 | 5.169 | 5.192 | 379,457 | +0.03(+0.63%) |
Dec 09, 2009 | 5.143 | 5.173 | 5.143 | 5.159 | 132,973 | +0.02(+0.45%) |
Dec 08, 2009 | 5.147 | 5.162 | 5.121 | 5.136 | 298,604 | -0.04(-0.72%) |
Dec 07, 2009 | 5.214 | 5.229 | 5.162 | 5.173 | 555,533 | -0.03(-0.50%) |
Dec 04, 2009 | 5.147 | 5.214 | 5.147 | 5.199 | 276,901 | +0.07(+1.45%) |
Dec 03, 2009 | 5.088 | 5.158 | 5.088 | 5.125 | 274,770 | +0.02(+0.36%) |
Dec 02, 2009 | 5.062 | 5.125 | 5.057 | 5.106 | 201,336 | +0.06(+1.25%) |
Dec 01, 2009 | 5.025 | 5.069 | 5.002 | 5.043 | 218,919 | +0.05(+0.97%) |
Nov 30, 2009 | 4.943 | 4.995 | 4.943 | 4.995 | 131,982 | +0.02(+0.45%) |
Nov 27, 2009 | 4.895 | 4.983 | 4.895 | 4.973 | 61,943 | -0.03(-0.59%) |
Nov 25, 2009 | 4.936 | 5.002 | 4.936 | 5.002 | 147,886 | +0.06(+1.20%) |
Nov 24, 2009 | 4.939 | 4.958 | 4.917 | 4.943 | 201,147 | +0.01(+0.23%) |
Nov 23, 2009 | 4.943 | 4.991 | 4.921 | 4.932 | 208,108 | +0.02(+0.45%) |
Nov 20, 2009 | 4.843 | 4.910 | 4.843 | 4.910 | 168,444 | +0.06(+1.30%) |
Nov 19, 2009 | 4.821 | 4.854 | 4.813 | 4.847 | 130,367 | +0.01(+0.15%) |
Nov 18, 2009 | 4.891 | 4.891 | 4.824 | 4.839 | 127,724 | -0.04(-0.76%) |
Nov 17, 2009 | 4.865 | 4.897 | 4.854 | 4.876 | 175,523 | -0.02(-0.38%) |
Nov 16, 2009 | 4.910 | 4.917 | 4.884 | 4.895 | 151,438 | -0.01(-0.30%) |
Nov 13, 2009 | 4.832 | 4.917 | 4.821 | 4.910 | 319,987 | +0.02(+0.46%) |
Nov 12, 2009 | 4.780 | 4.910 | 4.750 | 4.887 | 413,276 | +0.10(+2.09%) |
Nov 11, 2009 | 4.776 | 4.791 | 4.746 | 4.787 | 195,547 | +0.01(+0.31%) |
Nov 10, 2009 | 4.754 | 4.776 | 4.731 | 4.772 | 173,957 | -0.01(-0.23%) |
Nov 09, 2009 | 4.780 | 4.783 | 4.761 | 4.783 | 147,945 | +0.00(+0.00%) |
Nov 06, 2009 | 4.724 | 4.783 | 4.724 | 4.783 | 185,499 | +0.02(+0.39%) |
Nov 05, 2009 | 4.750 | 4.765 | 4.728 | 4.765 | 160,031 | +0.00(+0.00%) |
Nov 04, 2009 | 4.743 | 4.765 | 4.731 | 4.765 | 220,905 | +0.01(+0.31%) |
Nov 03, 2009 | 4.702 | 4.765 | 4.694 | 4.750 | 192,230 | +0.04(+0.87%) |