Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.858 | 4.043 | 3.712 | 3.944 | 248,944 | +0.13(+3.29%) |
Jan 28, 2010 | 3.923 | 3.923 | 3.720 | 3.818 | 96,551 | -0.10(-2.68%) |
Jan 27, 2010 | 3.923 | 3.936 | 3.831 | 3.923 | 170,720 | -0.03(-0.83%) |
Jan 26, 2010 | 4.094 | 4.140 | 3.903 | 3.956 | 274,934 | -0.14(-3.37%) |
Jan 25, 2010 | 4.481 | 4.481 | 4.061 | 4.094 | 183,292 | -0.33(-7.56%) |
Jan 22, 2010 | 4.625 | 4.723 | 4.264 | 4.428 | 220,375 | -0.21(-4.53%) |
Jan 21, 2010 | 5.084 | 5.084 | 4.409 | 4.638 | 322,336 | -0.61(-11.63%) |
Jan 20, 2010 | 5.137 | 5.301 | 5.091 | 5.248 | 147,040 | +0.05(+0.88%) |
Jan 19, 2010 | 5.117 | 5.281 | 4.927 | 5.202 | 207,744 | +0.10(+2.06%) |
Jan 15, 2010 | 5.274 | 5.097 | 5.097 | 5.097 | 153,193 | -0.16(-3.00%) |
Jan 14, 2010 | 5.084 | 5.264 | 5.038 | 5.255 | 92,931 | +0.16(+3.09%) |
Jan 13, 2010 | 5.274 | 5.274 | 4.960 | 5.097 | 96,708 | -0.16(-3.00%) |
Jan 12, 2010 | 5.268 | 5.373 | 5.222 | 5.255 | 115,287 | -0.09(-1.60%) |
Jan 11, 2010 | 5.445 | 5.478 | 5.320 | 5.340 | 98,972 | -0.07(-1.33%) |
Jan 08, 2010 | 5.294 | 5.425 | 5.294 | 5.412 | 23,695 | +0.10(+1.98%) |
Jan 07, 2010 | 5.327 | 5.524 | 5.209 | 5.307 | 76,095 | -0.01(-0.25%) |
Jan 06, 2010 | 5.366 | 5.491 | 5.202 | 5.320 | 82,584 | -0.05(-0.98%) |
Jan 05, 2010 | 5.347 | 5.517 | 5.229 | 5.373 | 99,981 | +0.03(+0.49%) |
Jan 04, 2010 | 5.281 | 5.386 | 5.202 | 5.347 | 100,050 | +0.18(+3.43%) |
Dec 31, 2009 | 5.222 | 5.170 | 5.170 | 5.170 | 198,618 | -0.07(-1.25%) |
Dec 30, 2009 | 5.222 | 5.248 | 5.084 | 5.235 | 48,351 | -0.04(-0.75%) |
Dec 29, 2009 | 5.288 | 5.288 | 5.143 | 5.274 | 47,403 | +0.01(+0.12%) |
Dec 28, 2009 | 5.294 | 5.311 | 5.104 | 5.268 | 74,632 | +0.02(+0.37%) |
Dec 24, 2009 | 5.465 | 5.465 | 5.235 | 5.248 | 28,614 | -0.16(-3.03%) |
Dec 23, 2009 | 5.314 | 5.511 | 5.274 | 5.412 | 67,536 | +0.14(+2.61%) |
Dec 22, 2009 | 5.320 | 5.396 | 5.170 | 5.274 | 124,437 | -0.06(-1.11%) |
Dec 21, 2009 | 5.334 | 5.498 | 5.117 | 5.334 | 109,426 | +0.00(+0.00%) |
Dec 18, 2009 | 5.183 | 5.334 | 5.110 | 5.334 | 474,599 | +0.11(+2.14%) |
Dec 17, 2009 | 5.163 | 5.320 | 5.137 | 5.222 | 110,968 | -0.01(-0.25%) |
Dec 16, 2009 | 5.366 | 5.379 | 5.084 | 5.235 | 131,144 | -0.05(-0.99%) |
Dec 15, 2009 | 5.189 | 5.491 | 5.038 | 5.288 | 388,357 | +0.06(+1.13%) |
Dec 14, 2009 | 5.156 | 5.274 | 4.894 | 5.229 | 60,335 | +0.09(+1.79%) |
Dec 11, 2009 | 5.170 | 5.347 | 4.986 | 5.137 | 48,733 | +0.03(+0.51%) |
Dec 10, 2009 | 5.242 | 5.425 | 5.071 | 5.110 | 59,584 | -0.12(-2.38%) |
Dec 09, 2009 | 5.353 | 5.373 | 5.176 | 5.235 | 84,096 | -0.08(-1.48%) |
Dec 08, 2009 | 5.124 | 5.373 | 5.105 | 5.314 | 129,719 | +0.12(+2.40%) |
Dec 07, 2009 | 5.078 | 5.196 | 4.946 | 5.189 | 79,727 | +0.12(+2.46%) |
Dec 04, 2009 | 4.966 | 5.222 | 4.822 | 5.065 | 102,618 | +0.23(+4.75%) |
Dec 03, 2009 | 4.868 | 5.222 | 4.691 | 4.835 | 157,975 | +0.01(+0.27%) |
Dec 02, 2009 | 4.881 | 4.953 | 4.776 | 4.822 | 77,641 | -0.06(-1.21%) |
Dec 01, 2009 | 4.756 | 4.940 | 4.605 | 4.881 | 119,018 | +0.13(+2.76%) |
Nov 30, 2009 | 4.612 | 4.750 | 4.356 | 4.750 | 140,695 | +0.14(+2.99%) |
Nov 27, 2009 | 4.612 | 4.733 | 4.612 | 4.612 | 49,323 | -0.12(-2.63%) |
Nov 25, 2009 | 4.769 | 4.809 | 4.678 | 4.737 | 37,607 | +0.02(+0.42%) |
Nov 24, 2009 | 4.763 | 4.782 | 4.612 | 4.717 | 59,285 | -0.05(-1.10%) |
Nov 23, 2009 | 4.769 | 4.848 | 4.723 | 4.769 | 38,351 | +0.08(+1.68%) |
Nov 20, 2009 | 4.658 | 4.756 | 4.638 | 4.691 | 78,170 | -0.03(-0.69%) |
Nov 19, 2009 | 4.651 | 4.861 | 4.612 | 4.723 | 109,418 | +0.02(+0.42%) |
Nov 18, 2009 | 4.815 | 4.815 | 4.664 | 4.704 | 35,623 | -0.14(-2.85%) |
Nov 17, 2009 | 4.769 | 4.881 | 4.605 | 4.842 | 53,477 | +0.02(+0.41%) |
Nov 16, 2009 | 4.723 | 4.973 | 4.513 | 4.822 | 83,944 | +0.14(+2.94%) |
Nov 13, 2009 | 4.625 | 4.756 | 4.553 | 4.684 | 47,237 | +0.06(+1.28%) |
Nov 12, 2009 | 4.579 | 4.684 | 4.520 | 4.625 | 149,985 | -0.07(-1.40%) |
Nov 11, 2009 | 4.684 | 4.769 | 4.592 | 4.691 | 45,706 | +0.07(+1.42%) |
Nov 10, 2009 | 4.723 | 4.782 | 4.540 | 4.625 | 65,957 | -0.12(-2.62%) |
Nov 09, 2009 | 4.717 | 4.815 | 4.704 | 4.750 | 40,295 | +0.10(+2.26%) |
Nov 06, 2009 | 4.546 | 4.723 | 4.507 | 4.645 | 50,479 | -0.01(-0.14%) |
Nov 05, 2009 | 4.579 | 4.828 | 4.579 | 4.651 | 60,539 | +0.12(+2.75%) |
Nov 04, 2009 | 4.684 | 4.684 | 4.428 | 4.527 | 104,597 | -0.12(-2.68%) |
Nov 03, 2009 | 4.691 | 4.756 | 4.474 | 4.651 | 104,301 | -0.09(-1.80%) |