Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.710 | 4.780 | 4.670 | 4.690 | 8,311 | -0.21(-4.29%) |
Jan 28, 2010 | 4.890 | 4.900 | 4.800 | 4.900 | 2,095 | +0.00(+0.00%) |
Jan 27, 2010 | 4.860 | 4.900 | 4.800 | 4.900 | 4,466 | +0.13(+2.73%) |
Jan 26, 2010 | 4.760 | 4.890 | 4.740 | 4.770 | 3,234 | -0.09(-1.85%) |
Jan 25, 2010 | 4.780 | 4.860 | 4.750 | 4.860 | 5,174 | +0.12(+2.53%) |
Jan 22, 2010 | 4.790 | 4.900 | 4.740 | 4.740 | 11,844 | +0.10(+2.16%) |
Jan 21, 2010 | 4.730 | 4.730 | 4.640 | 4.640 | 2,197 | -0.02(-0.43%) |
Jan 20, 2010 | 4.630 | 4.660 | 4.550 | 4.660 | 9,402 | -0.09(-1.89%) |
Jan 19, 2010 | 4.780 | 4.780 | 4.650 | 4.750 | 6,834 | -0.15(-3.06%) |
Jan 15, 2010 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
Jan 14, 2010 | 4.870 | 4.990 | 4.870 | 4.900 | 8,712 | -0.05(-1.01%) |
Jan 13, 2010 | 4.880 | 4.950 | 4.850 | 4.950 | 3,190 | +0.11(+2.27%) |
Jan 12, 2010 | 4.810 | 4.900 | 4.790 | 4.840 | 5,152 | -0.11(-2.22%) |
Jan 11, 2010 | 4.900 | 4.970 | 4.890 | 4.950 | 7,816 | +0.06(+1.23%) |
Jan 08, 2010 | 4.860 | 4.890 | 4.800 | 4.890 | 3,356 | -0.11(-2.20%) |
Jan 07, 2010 | 4.980 | 5.000 | 4.900 | 5.000 | 7,015 | -0.07(-1.38%) |
Jan 06, 2010 | 5.010 | 5.070 | 5.010 | 5.070 | 8,444 | -0.02(-0.39%) |
Jan 05, 2010 | 5.090 | 5.090 | 5.040 | 5.090 | 9,966 | +0.04(+0.79%) |
Jan 04, 2010 | 4.950 | 5.070 | 4.950 | 5.050 | 83,594 | +0.25(+5.21%) |
Dec 31, 2009 | 4.800 | 4.800 | 4.800 | 0 | -0.10(-2.04%) | |
Dec 30, 2009 | 4.900 | 4.900 | 4.800 | 4.900 | 7,067 | +0.16(+3.38%) |
Dec 29, 2009 | 4.730 | 4.780 | 4.730 | 4.740 | 2,487 | +0.15(+3.27%) |
Dec 28, 2009 | 4.650 | 4.720 | 4.590 | 4.590 | 10,204 | +0.00(+0.00%) |
Dec 24, 2009 | 4.650 | 4.650 | 4.590 | 4.590 | 6,891 | +0.00(+0.00%) |
Dec 23, 2009 | 4.670 | 4.720 | 4.590 | 4.590 | 7,272 | +0.01(+0.22%) |
Dec 22, 2009 | 4.590 | 4.660 | 4.580 | 4.580 | 6,685 | +0.02(+0.44%) |
Dec 21, 2009 | 4.560 | 4.610 | 4.560 | 4.560 | 2,140 | -0.05(-1.08%) |
Dec 18, 2009 | 4.560 | 4.650 | 4.560 | 4.610 | 11,695 | +0.05(+1.10%) |
Dec 17, 2009 | 4.700 | 4.700 | 4.560 | 4.560 | 10,955 | -0.19(-4.00%) |
Dec 16, 2009 | 4.780 | 4.780 | 4.730 | 4.750 | 3,691 | +0.04(+0.85%) |
Dec 15, 2009 | 4.750 | 4.760 | 4.700 | 4.710 | 5,498 | -0.03(-0.63%) |
Dec 14, 2009 | 4.710 | 4.780 | 4.710 | 4.740 | 20,880 | +0.03(+0.64%) |
Dec 11, 2009 | 4.750 | 4.810 | 4.710 | 4.710 | 4,383 | -0.14(-2.89%) |
Dec 10, 2009 | 4.900 | 4.900 | 4.840 | 4.850 | 3,202 | -0.05(-1.02%) |
Dec 09, 2009 | 4.900 | 4.900 | 4.760 | 4.900 | 85,133 | -0.05(-1.01%) |
Dec 08, 2009 | 5.000 | 5.000 | 4.880 | 4.950 | 8,264 | -0.15(-2.94%) |
Dec 07, 2009 | 5.100 | 5.150 | 5.060 | 5.100 | 8,066 | +0.03(+0.59%) |
Dec 04, 2009 | 5.110 | 5.160 | 5.070 | 5.070 | 4,802 | -0.17(-3.24%) |
Dec 03, 2009 | 5.150 | 5.270 | 5.150 | 5.240 | 10,558 | +0.02(+0.38%) |
Dec 02, 2009 | 5.150 | 5.320 | 5.150 | 5.220 | 7,378 | +0.07(+1.36%) |
Dec 01, 2009 | 5.140 | 5.220 | 5.140 | 5.150 | 4,972 | +0.10(+1.98%) |
Nov 30, 2009 | 5.030 | 5.100 | 4.980 | 5.050 | 4,373 | -0.10(-1.94%) |
Nov 27, 2009 | 4.960 | 5.180 | 4.960 | 5.150 | 1,246 | -0.15(-2.83%) |
Nov 25, 2009 | 5.120 | 5.310 | 5.120 | 5.300 | 2,817 | +0.05(+0.95%) |
Nov 24, 2009 | 5.190 | 5.280 | 5.170 | 5.250 | 5,881 | -0.06(-1.13%) |
Nov 23, 2009 | 5.300 | 5.370 | 5.270 | 5.310 | 2,741 | +0.13(+2.51%) |
Nov 20, 2009 | 5.180 | 5.280 | 5.060 | 5.180 | 18,651 | -0.07(-1.33%) |
Nov 19, 2009 | 5.150 | 5.270 | 5.150 | 5.250 | 5,775 | -0.11(-2.05%) |
Nov 18, 2009 | 5.410 | 5.410 | 5.300 | 5.360 | 5,659 | +0.03(+0.56%) |
Nov 17, 2009 | 5.290 | 5.360 | 5.290 | 5.330 | 5,822 | -0.01(-0.19%) |
Nov 16, 2009 | 5.380 | 5.400 | 5.330 | 5.340 | 11,545 | +0.08(+1.52%) |
Nov 13, 2009 | 5.030 | 5.310 | 5.030 | 5.260 | 10,792 | +0.23(+4.57%) |
Nov 12, 2009 | 5.130 | 5.130 | 5.000 | 5.030 | 8,626 | -0.14(-2.71%) |
Nov 11, 2009 | 5.160 | 5.230 | 5.160 | 5.170 | 6,837 | +0.05(+0.98%) |
Nov 10, 2009 | 5.230 | 5.230 | 5.100 | 5.120 | 8,480 | -0.12(-2.29%) |
Nov 09, 2009 | 5.200 | 5.250 | 5.200 | 5.240 | 4,468 | +0.14(+2.75%) |
Nov 06, 2009 | 5.170 | 5.170 | 5.100 | 5.100 | 9,400 | +0.05(+0.99%) |
Nov 05, 2009 | 5.090 | 5.100 | 5.050 | 5.050 | 5,306 | +0.00(+0.00%) |
Nov 04, 2009 | 5.000 | 5.100 | 5.000 | 5.050 | 12,741 | +0.18(+3.70%) |
Nov 03, 2009 | 4.830 | 4.910 | 4.800 | 4.870 | 114,662 | -0.03(-0.61%) |