Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.440 | 4.762 | 4.440 | 4.618 | 263,960 | +0.21(+4.74%) |
Jan 28, 2010 | 4.448 | 4.448 | 4.261 | 4.409 | 136,803 | -0.02(-0.39%) |
Jan 27, 2010 | 4.205 | 4.444 | 4.205 | 4.427 | 88,248 | +0.20(+4.74%) |
Jan 26, 2010 | 4.422 | 4.531 | 4.226 | 4.226 | 102,216 | -0.23(-5.08%) |
Jan 25, 2010 | 4.418 | 4.496 | 4.305 | 4.453 | 102,707 | +0.07(+1.69%) |
Jan 22, 2010 | 4.684 | 4.766 | 4.361 | 4.379 | 172,815 | -0.30(-6.51%) |
Jan 21, 2010 | 4.906 | 4.927 | 4.675 | 4.684 | 139,960 | -0.23(-4.61%) |
Jan 20, 2010 | 4.971 | 4.988 | 4.788 | 4.910 | 118,031 | -0.12(-2.34%) |
Jan 19, 2010 | 4.845 | 5.045 | 4.845 | 5.027 | 172,268 | +0.20(+4.24%) |
Jan 15, 2010 | 4.901 | 4.823 | 4.823 | 4.823 | 223,997 | -0.06(-1.16%) |
Jan 14, 2010 | 4.749 | 4.901 | 4.749 | 4.879 | 122,435 | +0.10(+2.09%) |
Jan 13, 2010 | 4.705 | 4.788 | 4.697 | 4.779 | 82,407 | +0.10(+2.23%) |
Jan 12, 2010 | 4.697 | 4.758 | 4.644 | 4.675 | 136,362 | -0.07(-1.56%) |
Jan 11, 2010 | 4.788 | 4.788 | 4.679 | 4.749 | 176,077 | -0.04(-0.82%) |
Jan 08, 2010 | 4.701 | 4.823 | 4.592 | 4.788 | 361,154 | +0.07(+1.38%) |
Jan 07, 2010 | 4.601 | 4.727 | 4.583 | 4.723 | 158,240 | +0.11(+2.36%) |
Jan 06, 2010 | 4.596 | 4.714 | 4.575 | 4.614 | 187,436 | +0.03(+0.57%) |
Jan 05, 2010 | 4.692 | 4.744 | 4.566 | 4.588 | 185,212 | -0.13(-2.68%) |
Jan 04, 2010 | 4.640 | 4.723 | 4.627 | 4.714 | 192,757 | +0.14(+3.14%) |
Dec 31, 2009 | 4.640 | 4.570 | 4.570 | 4.570 | 170,467 | -0.06(-1.32%) |
Dec 30, 2009 | 4.623 | 4.753 | 4.557 | 4.631 | 217,015 | +0.00(+0.00%) |
Dec 29, 2009 | 4.766 | 4.766 | 4.575 | 4.631 | 178,816 | -0.13(-2.83%) |
Dec 28, 2009 | 4.788 | 4.805 | 4.688 | 4.766 | 348,275 | +0.01(+0.18%) |
Dec 24, 2009 | 4.788 | 4.788 | 4.731 | 4.758 | 43,216 | -0.02(-0.46%) |
Dec 23, 2009 | 4.744 | 4.788 | 4.623 | 4.779 | 157,020 | +0.08(+1.76%) |
Dec 22, 2009 | 4.775 | 4.775 | 4.675 | 4.697 | 154,803 | -0.08(-1.73%) |
Dec 21, 2009 | 4.832 | 4.923 | 4.718 | 4.779 | 252,374 | -0.01(-0.18%) |
Dec 18, 2009 | 4.801 | 4.805 | 4.596 | 4.788 | 669,685 | +0.06(+1.20%) |
Dec 17, 2009 | 4.810 | 4.875 | 4.670 | 4.731 | 205,038 | -0.10(-2.16%) |
Dec 16, 2009 | 4.892 | 4.903 | 4.727 | 4.836 | 280,400 | +0.00(+0.00%) |
Dec 15, 2009 | 5.006 | 5.006 | 4.836 | 4.836 | 587,086 | -0.17(-3.48%) |
Dec 14, 2009 | 5.084 | 5.136 | 4.901 | 5.010 | 212,535 | +0.10(+2.13%) |
Dec 11, 2009 | 4.832 | 5.045 | 4.749 | 4.906 | 196,782 | +0.11(+2.27%) |
Dec 10, 2009 | 4.858 | 4.993 | 4.771 | 4.797 | 225,513 | -0.03(-0.54%) |
Dec 09, 2009 | 4.744 | 4.932 | 4.562 | 4.823 | 236,028 | +0.10(+2.03%) |
Dec 08, 2009 | 4.836 | 4.853 | 4.705 | 4.727 | 169,697 | -0.13(-2.69%) |
Dec 07, 2009 | 4.710 | 4.940 | 4.559 | 4.858 | 246,187 | +0.13(+2.86%) |
Dec 04, 2009 | 4.562 | 4.823 | 4.562 | 4.723 | 228,355 | +0.27(+5.96%) |
Dec 03, 2009 | 4.479 | 4.657 | 4.361 | 4.457 | 326,321 | +0.01(+0.20%) |
Dec 02, 2009 | 4.253 | 4.522 | 4.253 | 4.448 | 147,553 | +0.20(+4.71%) |
Dec 01, 2009 | 4.083 | 4.279 | 4.009 | 4.248 | 246,615 | +0.22(+5.40%) |
Nov 30, 2009 | 4.100 | 4.100 | 3.809 | 4.031 | 370,916 | -0.09(-2.22%) |
Nov 27, 2009 | 4.105 | 4.248 | 4.105 | 4.122 | 82,061 | -0.15(-3.47%) |
Nov 25, 2009 | 4.366 | 4.401 | 4.266 | 4.270 | 60,966 | -0.05(-1.21%) |
Nov 24, 2009 | 4.405 | 4.405 | 4.261 | 4.322 | 267,647 | -0.08(-1.88%) |
Nov 23, 2009 | 4.366 | 4.522 | 4.366 | 4.405 | 84,324 | +0.12(+2.74%) |
Nov 20, 2009 | 4.218 | 4.401 | 4.205 | 4.287 | 206,598 | +0.03(+0.61%) |
Nov 19, 2009 | 4.405 | 4.444 | 4.200 | 4.261 | 367,240 | -0.20(-4.39%) |
Nov 18, 2009 | 4.453 | 4.496 | 4.383 | 4.457 | 77,018 | +0.00(+0.00%) |
Nov 17, 2009 | 4.675 | 4.675 | 4.453 | 4.457 | 115,495 | -0.26(-5.45%) |
Nov 16, 2009 | 4.536 | 4.758 | 4.457 | 4.714 | 165,937 | +0.23(+5.15%) |
Nov 13, 2009 | 4.327 | 4.522 | 4.274 | 4.483 | 209,863 | +0.16(+3.62%) |
Nov 12, 2009 | 4.553 | 4.553 | 4.301 | 4.327 | 210,417 | -0.27(-5.78%) |
Nov 11, 2009 | 4.753 | 4.818 | 4.501 | 4.592 | 129,001 | -0.10(-2.13%) |
Nov 10, 2009 | 4.788 | 4.814 | 4.644 | 4.692 | 231,541 | -0.12(-2.44%) |
Nov 09, 2009 | 4.518 | 4.823 | 4.492 | 4.810 | 221,520 | +0.31(+6.87%) |
Nov 06, 2009 | 4.422 | 4.527 | 4.361 | 4.501 | 154,741 | +0.00(+0.00%) |
Nov 05, 2009 | 4.218 | 4.522 | 4.205 | 4.501 | 238,057 | +0.30(+7.26%) |
Nov 04, 2009 | 4.596 | 4.596 | 4.144 | 4.196 | 662,519 | -0.54(-11.40%) |
Nov 03, 2009 | 4.518 | 4.740 | 4.479 | 4.736 | 220,362 | +0.16(+3.52%) |