Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.825 | 4.850 | 4.652 | 4.741 | 4,958,143 | -0.05(-0.97%) |
Jan 28, 2010 | 4.935 | 4.935 | 4.736 | 4.787 | 6,554,819 | -0.09(-1.82%) |
Jan 27, 2010 | 4.779 | 4.922 | 4.715 | 4.876 | 4,642,442 | +0.11(+2.21%) |
Jan 26, 2010 | 4.762 | 4.871 | 4.741 | 4.770 | 4,832,546 | -0.04(-0.79%) |
Jan 25, 2010 | 4.762 | 4.842 | 4.690 | 4.808 | 3,035,564 | +0.12(+2.52%) |
Jan 22, 2010 | 4.846 | 4.939 | 4.677 | 4.690 | 5,983,061 | -0.05(-0.98%) |
Jan 21, 2010 | 4.905 | 4.914 | 4.711 | 4.736 | 4,119,705 | -0.13(-2.60%) |
Jan 20, 2010 | 4.905 | 4.905 | 4.812 | 4.863 | 2,813,809 | -0.09(-1.79%) |
Jan 19, 2010 | 4.808 | 4.956 | 4.808 | 4.952 | 3,577,717 | +0.12(+2.53%) |
Jan 15, 2010 | 4.859 | 4.829 | 4.829 | 4.829 | 3,772,741 | -0.02(-0.35%) |
Jan 14, 2010 | 4.888 | 4.947 | 4.846 | 4.846 | 2,159,744 | -0.08(-1.63%) |
Jan 13, 2010 | 4.867 | 4.939 | 4.817 | 4.926 | 4,819,185 | +0.11(+2.19%) |
Jan 12, 2010 | 4.855 | 4.918 | 4.787 | 4.821 | 7,241,201 | -0.05(-1.13%) |
Jan 11, 2010 | 4.909 | 4.969 | 4.855 | 4.876 | 5,745,004 | +0.00(+0.00%) |
Jan 08, 2010 | 4.901 | 4.931 | 4.838 | 4.876 | 5,346,222 | -0.02(-0.43%) |
Jan 07, 2010 | 4.804 | 4.952 | 4.795 | 4.897 | 5,828,222 | +0.05(+0.96%) |
Jan 06, 2010 | 4.779 | 4.909 | 4.779 | 4.850 | 4,269,641 | +0.06(+1.23%) |
Jan 05, 2010 | 4.728 | 4.876 | 4.622 | 4.791 | 6,654,543 | +0.05(+0.98%) |
Jan 04, 2010 | 4.800 | 4.829 | 4.665 | 4.745 | 4,367,539 | -0.00(-0.09%) |
Dec 31, 2009 | 4.891 | 4.749 | 4.749 | 4.749 | 4,783,246 | -0.11(-2.23%) |
Dec 30, 2009 | 4.886 | 4.907 | 4.778 | 4.857 | 3,353,736 | -0.01(-0.17%) |
Dec 29, 2009 | 4.928 | 4.986 | 4.861 | 4.866 | 2,877,874 | -0.07(-1.43%) |
Dec 28, 2009 | 4.936 | 5.003 | 4.899 | 4.936 | 2,299,405 | +0.02(+0.42%) |
Dec 24, 2009 | 4.799 | 4.928 | 4.795 | 4.916 | 1,840,311 | +0.09(+1.90%) |
Dec 23, 2009 | 4.695 | 4.853 | 4.678 | 4.824 | 2,686,647 | +0.15(+3.21%) |
Dec 22, 2009 | 4.641 | 4.674 | 4.549 | 4.674 | 2,198,675 | +0.09(+2.00%) |
Dec 21, 2009 | 4.520 | 4.622 | 4.491 | 4.582 | 2,747,687 | +0.09(+2.04%) |
Dec 18, 2009 | 4.524 | 4.553 | 4.441 | 4.491 | 3,712,815 | +0.01(+0.19%) |
Dec 17, 2009 | 4.391 | 4.487 | 4.378 | 4.482 | 3,068,193 | +0.05(+1.08%) |
Dec 16, 2009 | 4.316 | 4.507 | 4.299 | 4.434 | 3,099,100 | +0.13(+2.95%) |
Dec 15, 2009 | 4.299 | 4.403 | 4.282 | 4.307 | 4,326,682 | -0.02(-0.58%) |
Dec 14, 2009 | 4.266 | 4.349 | 4.257 | 4.332 | 3,379,140 | +0.04(+0.87%) |
Dec 11, 2009 | 4.216 | 4.303 | 4.195 | 4.295 | 1,581,392 | +0.10(+2.28%) |
Dec 10, 2009 | 4.282 | 4.303 | 4.162 | 4.199 | 2,151,608 | -0.06(-1.47%) |
Dec 09, 2009 | 4.216 | 4.328 | 4.191 | 4.262 | 3,149,220 | +0.07(+1.59%) |
Dec 08, 2009 | 4.291 | 4.403 | 4.187 | 4.195 | 3,064,866 | -0.11(-2.52%) |
Dec 07, 2009 | 4.503 | 4.503 | 4.270 | 4.303 | 3,502,812 | -0.18(-4.09%) |
Dec 04, 2009 | 4.416 | 4.520 | 4.374 | 4.487 | 3,943,523 | +0.17(+4.06%) |
Dec 03, 2009 | 4.378 | 4.491 | 4.295 | 4.312 | 4,253,150 | -0.03(-0.77%) |
Dec 02, 2009 | 4.157 | 4.362 | 4.120 | 4.345 | 3,813,651 | +0.20(+4.82%) |
Dec 01, 2009 | 4.107 | 4.195 | 4.053 | 4.145 | 5,821,681 | +0.05(+1.32%) |
Nov 30, 2009 | 3.970 | 4.112 | 3.953 | 4.091 | 5,472,122 | +0.10(+2.61%) |
Nov 27, 2009 | 3.987 | 4.087 | 3.962 | 3.987 | 1,551,852 | -0.11(-2.64%) |
Nov 25, 2009 | 4.087 | 4.174 | 4.087 | 4.095 | 1,708,910 | -0.05(-1.31%) |
Nov 24, 2009 | 4.199 | 4.199 | 4.074 | 4.149 | 2,105,007 | -0.05(-1.19%) |
Nov 23, 2009 | 4.216 | 4.312 | 4.170 | 4.199 | 3,820,939 | +0.04(+1.00%) |
Nov 20, 2009 | 4.232 | 4.262 | 4.149 | 4.157 | 3,708,422 | -0.09(-2.06%) |
Nov 19, 2009 | 4.324 | 4.349 | 4.220 | 4.245 | 3,715,410 | -0.07(-1.74%) |
Nov 18, 2009 | 4.224 | 4.332 | 4.187 | 4.320 | 2,847,493 | +0.08(+1.87%) |
Nov 17, 2009 | 4.357 | 4.416 | 4.212 | 4.241 | 6,335,682 | -0.15(-3.42%) |
Nov 16, 2009 | 4.353 | 4.441 | 4.299 | 4.391 | 4,341,637 | +0.10(+2.23%) |
Nov 13, 2009 | 4.191 | 4.295 | 4.162 | 4.295 | 3,851,992 | +0.15(+3.62%) |
Nov 12, 2009 | 4.178 | 4.228 | 4.145 | 4.145 | 3,875,694 | -0.02(-0.50%) |
Nov 11, 2009 | 4.162 | 4.199 | 4.107 | 4.166 | 5,788,429 | +0.06(+1.52%) |
Nov 10, 2009 | 4.078 | 4.155 | 4.057 | 4.103 | 4,740,037 | -0.03(-0.71%) |
Nov 09, 2009 | 3.999 | 4.178 | 3.966 | 4.132 | 5,850,146 | +0.18(+4.64%) |
Nov 06, 2009 | 3.995 | 4.105 | 3.941 | 3.949 | 4,048,951 | -0.09(-2.22%) |
Nov 05, 2009 | 4.057 | 4.174 | 4.003 | 4.039 | 6,325,249 | +0.01(+0.26%) |
Nov 04, 2009 | 4.178 | 4.266 | 4.010 | 4.028 | 5,231,949 | -0.08(-2.03%) |
Nov 03, 2009 | 3.912 | 4.112 | 3.912 | 4.112 | 7,078,396 | +0.15(+3.68%) |