Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.270 | 5.400 | 5.200 | 5.360 | 18,369 | +0.10(+1.86%) |
Jan 28, 2010 | 5.150 | 5.290 | 5.010 | 5.262 | 14,211 | +0.06(+1.19%) |
Jan 27, 2010 | 5.320 | 5.320 | 5.000 | 5.200 | 20,353 | -0.09(-1.70%) |
Jan 26, 2010 | 5.140 | 5.290 | 5.110 | 5.290 | 9,048 | +0.09(+1.79%) |
Jan 25, 2010 | 5.250 | 5.250 | 5.140 | 5.197 | 8,477 | +0.04(+0.72%) |
Jan 22, 2010 | 5.200 | 5.200 | 5.160 | 5.160 | 475 | +0.01(+0.19%) |
Jan 21, 2010 | 5.220 | 5.220 | 5.120 | 5.150 | 5,190 | -0.05(-0.96%) |
Jan 20, 2010 | 5.250 | 5.290 | 5.100 | 5.200 | 10,050 | -0.01(-0.19%) |
Jan 19, 2010 | 5.300 | 5.410 | 5.160 | 5.210 | 13,724 | -0.09(-1.70%) |
Jan 15, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 30,800 | +0.03(+0.57%) |
Jan 14, 2010 | 5.180 | 5.300 | 5.000 | 5.270 | 56,546 | +0.28(+5.61%) |
Jan 13, 2010 | 4.840 | 5.140 | 4.840 | 4.990 | 24,373 | +0.35(+7.54%) |
Jan 12, 2010 | 4.670 | 4.670 | 4.550 | 4.640 | 13,817 | -0.07(-1.49%) |
Jan 11, 2010 | 4.910 | 4.930 | 4.580 | 4.710 | 20,960 | -0.31(-6.18%) |
Jan 08, 2010 | 5.050 | 5.090 | 5.010 | 5.020 | 72,780 | -0.03(-0.59%) |
Jan 07, 2010 | 5.000 | 5.050 | 4.920 | 5.050 | 123,926 | +0.05(+1.00%) |
Jan 06, 2010 | 4.750 | 5.001 | 4.750 | 5.000 | 18,374 | +0.25(+5.26%) |
Jan 05, 2010 | 4.740 | 4.760 | 4.520 | 4.750 | 11,466 | -0.01(-0.21%) |
Jan 04, 2010 | 4.450 | 4.790 | 4.380 | 4.760 | 26,608 | +0.27(+6.01%) |
Dec 31, 2009 | 4.440 | 4.490 | 4.490 | 4.490 | 17,700 | +0.11(+2.51%) |
Dec 30, 2009 | 4.310 | 4.390 | 4.300 | 4.380 | 3,617 | +0.00(+0.00%) |
Dec 29, 2009 | 4.320 | 4.450 | 4.310 | 4.380 | 4,369 | -0.10(-2.21%) |
Dec 28, 2009 | 4.490 | 4.490 | 4.210 | 4.479 | 3,200 | -0.01(-0.24%) |
Dec 24, 2009 | 4.480 | 4.490 | 4.400 | 4.490 | 3,200 | +0.09(+2.05%) |
Dec 23, 2009 | 4.230 | 4.400 | 4.200 | 4.400 | 8,363 | +0.11(+2.56%) |
Dec 22, 2009 | 4.200 | 4.290 | 4.150 | 4.290 | 19,512 | +0.15(+3.62%) |
Dec 21, 2009 | 4.150 | 4.210 | 4.060 | 4.140 | 11,180 | -0.06(-1.43%) |
Dec 18, 2009 | 4.260 | 4.290 | 4.060 | 4.200 | 11,799 | -0.11(-2.55%) |
Dec 17, 2009 | 4.460 | 4.460 | 4.050 | 4.310 | 44,521 | -0.14(-3.15%) |
Dec 16, 2009 | 4.510 | 4.520 | 4.410 | 4.450 | 8,146 | -0.09(-1.98%) |
Dec 15, 2009 | 4.550 | 4.550 | 4.540 | 4.540 | 900 | +0.08(+1.79%) |
Dec 14, 2009 | 4.500 | 4.500 | 4.350 | 4.460 | 17,620 | -0.02(-0.45%) |
Dec 11, 2009 | 4.400 | 4.489 | 4.330 | 4.480 | 5,461 | +0.08(+1.82%) |
Dec 10, 2009 | 4.320 | 4.400 | 4.320 | 4.400 | 1,700 | +0.02(+0.46%) |
Dec 09, 2009 | 4.370 | 4.407 | 4.350 | 4.380 | 3,210 | -0.05(-1.13%) |
Dec 08, 2009 | 4.440 | 4.529 | 4.390 | 4.430 | 8,934 | +0.10(+2.30%) |
Dec 07, 2009 | 4.300 | 4.364 | 4.260 | 4.330 | 1,550 | -0.02(-0.45%) |
Dec 04, 2009 | 4.370 | 4.400 | 4.210 | 4.350 | 23,430 | -0.04(-0.91%) |
Dec 03, 2009 | 4.400 | 4.520 | 4.310 | 4.390 | 49,418 | +0.00(+0.00%) |
Dec 02, 2009 | 4.400 | 4.400 | 4.310 | 4.390 | 10,376 | +0.14(+3.29%) |
Dec 01, 2009 | 4.310 | 4.390 | 4.250 | 4.250 | 47,242 | -0.13(-2.97%) |
Nov 30, 2009 | 4.360 | 4.380 | 4.360 | 4.380 | 2,320 | +0.01(+0.25%) |
Nov 27, 2009 | 4.380 | 4.400 | 4.300 | 4.369 | 3,726 | -0.03(-0.70%) |
Nov 25, 2009 | 4.430 | 4.430 | 4.380 | 4.400 | 4,047 | +0.03(+0.69%) |
Nov 24, 2009 | 4.440 | 4.470 | 4.350 | 4.370 | 4,273 | -0.13(-2.89%) |
Nov 23, 2009 | 4.520 | 4.520 | 4.320 | 4.500 | 21,902 | +0.10(+2.27%) |
Nov 20, 2009 | 4.270 | 4.420 | 4.250 | 4.400 | 22,219 | -0.02(-0.45%) |
Nov 19, 2009 | 4.380 | 4.420 | 4.250 | 4.420 | 11,340 | +0.02(+0.45%) |
Nov 18, 2009 | 4.340 | 4.400 | 4.180 | 4.400 | 17,915 | -0.05(-1.13%) |
Nov 17, 2009 | 4.740 | 4.740 | 4.210 | 4.450 | 17,248 | -0.11(-2.40%) |
Nov 16, 2009 | 4.580 | 4.650 | 4.360 | 4.560 | 22,645 | +0.06(+1.33%) |
Nov 13, 2009 | 4.450 | 4.750 | 4.060 | 4.500 | 87,954 | -0.25(-5.26%) |
Nov 12, 2009 | 4.900 | 4.900 | 4.750 | 4.750 | 14,525 | -0.14(-2.86%) |
Nov 11, 2009 | 4.860 | 4.980 | 4.840 | 4.890 | 11,359 | -0.09(-1.81%) |
Nov 10, 2009 | 5.050 | 5.050 | 4.930 | 4.980 | 13,533 | -0.06(-1.19%) |
Nov 09, 2009 | 4.950 | 5.050 | 4.850 | 5.040 | 40,588 | +0.07(+1.41%) |
Nov 06, 2009 | 4.980 | 4.980 | 4.880 | 4.970 | 18,091 | +0.04(+0.81%) |
Nov 05, 2009 | 4.990 | 5.000 | 4.930 | 4.930 | 15,178 | -0.05(-1.00%) |
Nov 04, 2009 | 4.890 | 5.000 | 4.780 | 4.980 | 14,957 | +0.17(+3.53%) |
Nov 03, 2009 | 5.030 | 5.100 | 4.810 | 4.810 | 37,886 | -0.19(-3.80%) |