Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.050 | 5.180 | 4.790 | 4.810 | 456,959 | -0.20(-3.99%) |
Jan 28, 2010 | 5.240 | 5.260 | 4.970 | 5.010 | 802,324 | -0.20(-3.84%) |
Jan 27, 2010 | 5.110 | 5.260 | 5.030 | 5.210 | 520,582 | +0.05(+0.97%) |
Jan 26, 2010 | 5.090 | 5.280 | 5.050 | 5.160 | 537,345 | +0.03(+0.58%) |
Jan 25, 2010 | 5.140 | 5.250 | 5.030 | 5.130 | 768,359 | +0.06(+1.18%) |
Jan 22, 2010 | 5.350 | 5.440 | 5.050 | 5.070 | 1,080,156 | -0.30(-5.59%) |
Jan 21, 2010 | 5.700 | 5.780 | 5.370 | 5.370 | 1,142,370 | -0.33(-5.79%) |
Jan 20, 2010 | 5.730 | 5.770 | 5.630 | 5.700 | 551,985 | -0.12(-2.06%) |
Jan 19, 2010 | 5.540 | 5.840 | 5.540 | 5.820 | 887,964 | +0.27(+4.86%) |
Jan 15, 2010 | 5.520 | 5.550 | 5.550 | 5.550 | 702,000 | +0.06(+1.09%) |
Jan 14, 2010 | 5.450 | 5.540 | 5.390 | 5.490 | 341,127 | +0.03(+0.55%) |
Jan 13, 2010 | 5.310 | 5.500 | 5.210 | 5.460 | 435,719 | +0.19(+3.61%) |
Jan 12, 2010 | 5.380 | 5.440 | 5.250 | 5.270 | 423,590 | -0.19(-3.48%) |
Jan 11, 2010 | 5.540 | 5.630 | 5.440 | 5.460 | 630,389 | -0.08(-1.44%) |
Jan 08, 2010 | 5.270 | 5.590 | 5.270 | 5.540 | 984,813 | +0.18(+3.36%) |
Jan 07, 2010 | 5.470 | 5.510 | 5.300 | 5.360 | 584,982 | -0.11(-2.01%) |
Jan 06, 2010 | 5.480 | 5.550 | 5.410 | 5.470 | 804,933 | -0.02(-0.36%) |
Jan 05, 2010 | 5.170 | 5.500 | 5.120 | 5.490 | 1,103,432 | +0.29(+5.58%) |
Jan 04, 2010 | 5.030 | 5.200 | 5.010 | 5.200 | 779,316 | +0.25(+5.05%) |
Dec 31, 2009 | 5.010 | 4.950 | 4.950 | 4.950 | 537,800 | -0.04(-0.80%) |
Dec 30, 2009 | 4.900 | 5.010 | 4.860 | 4.990 | 385,725 | +0.04(+0.81%) |
Dec 29, 2009 | 5.000 | 5.020 | 4.910 | 4.950 | 344,228 | -0.06(-1.20%) |
Dec 28, 2009 | 4.970 | 5.030 | 4.950 | 5.010 | 299,376 | +0.03(+0.60%) |
Dec 24, 2009 | 5.000 | 5.020 | 4.930 | 4.980 | 103,450 | -0.01(-0.20%) |
Dec 23, 2009 | 5.000 | 5.000 | 4.870 | 4.990 | 419,173 | +0.07(+1.42%) |
Dec 22, 2009 | 4.980 | 5.020 | 4.870 | 4.920 | 529,131 | -0.10(-1.99%) |
Dec 21, 2009 | 5.000 | 5.090 | 4.950 | 5.020 | 651,409 | +0.02(+0.40%) |
Dec 18, 2009 | 4.740 | 5.000 | 4.740 | 5.000 | 1,740,477 | +0.32(+6.84%) |
Dec 17, 2009 | 4.720 | 4.800 | 4.620 | 4.680 | 512,748 | -0.09(-1.87%) |
Dec 16, 2009 | 4.620 | 4.780 | 4.610 | 4.769 | 642,164 | +0.15(+3.23%) |
Dec 15, 2009 | 4.660 | 4.690 | 4.570 | 4.620 | 742,186 | -0.07(-1.49%) |
Dec 14, 2009 | 4.530 | 4.700 | 4.510 | 4.690 | 823,675 | +0.28(+6.35%) |
Dec 11, 2009 | 4.340 | 4.410 | 4.300 | 4.410 | 914,218 | +0.11(+2.56%) |
Dec 10, 2009 | 4.440 | 4.460 | 4.190 | 4.300 | 1,075,661 | -0.11(-2.49%) |
Dec 09, 2009 | 4.520 | 4.590 | 4.320 | 4.410 | 1,401,773 | -0.09(-2.00%) |
Dec 08, 2009 | 4.670 | 4.690 | 4.450 | 4.500 | 866,529 | -0.20(-4.26%) |
Dec 07, 2009 | 4.640 | 4.790 | 4.610 | 4.700 | 602,041 | +0.03(+0.64%) |
Dec 04, 2009 | 4.830 | 4.920 | 4.530 | 4.670 | 1,063,450 | -0.08(-1.68%) |
Dec 03, 2009 | 4.940 | 4.990 | 4.740 | 4.750 | 1,115,861 | -0.20(-4.04%) |
Dec 02, 2009 | 4.930 | 5.080 | 4.900 | 4.950 | 676,323 | +0.03(+0.61%) |
Dec 01, 2009 | 5.050 | 5.170 | 4.900 | 4.920 | 988,774 | -0.08(-1.60%) |
Nov 30, 2009 | 5.040 | 5.040 | 4.860 | 5.000 | 878,402 | +0.00(+0.00%) |
Nov 27, 2009 | 5.030 | 5.100 | 4.930 | 5.000 | 685,063 | -0.28(-5.30%) |
Nov 25, 2009 | 5.300 | 5.315 | 5.180 | 5.280 | 409,921 | +0.03(+0.57%) |
Nov 24, 2009 | 5.340 | 5.390 | 5.110 | 5.250 | 746,546 | -0.12(-2.23%) |
Nov 23, 2009 | 5.210 | 5.410 | 5.170 | 5.370 | 1,066,358 | +0.25(+4.88%) |
Nov 20, 2009 | 5.110 | 5.150 | 5.030 | 5.120 | 848,886 | +0.00(+0.00%) |
Nov 19, 2009 | 5.210 | 5.210 | 4.960 | 5.120 | 1,143,242 | -0.14(-2.66%) |
Nov 18, 2009 | 5.290 | 5.340 | 5.200 | 5.260 | 937,731 | +0.00(+0.00%) |
Nov 17, 2009 | 5.180 | 5.280 | 5.140 | 5.260 | 565,827 | +0.05(+0.96%) |
Nov 16, 2009 | 5.050 | 5.280 | 5.030 | 5.210 | 825,502 | +0.23(+4.62%) |
Nov 13, 2009 | 4.970 | 5.040 | 4.860 | 4.980 | 603,299 | +0.02(+0.40%) |
Nov 12, 2009 | 5.130 | 5.150 | 4.940 | 4.960 | 1,048,272 | -0.20(-3.88%) |
Nov 11, 2009 | 5.260 | 5.330 | 5.100 | 5.160 | 631,391 | -0.02(-0.39%) |
Nov 10, 2009 | 5.250 | 5.400 | 5.100 | 5.180 | 821,875 | -0.10(-1.89%) |
Nov 09, 2009 | 5.090 | 5.330 | 5.080 | 5.280 | 839,056 | +0.26(+5.18%) |
Nov 06, 2009 | 5.050 | 5.150 | 4.960 | 5.020 | 879,631 | -0.12(-2.33%) |
Nov 05, 2009 | 5.060 | 5.250 | 4.970 | 5.140 | 1,559,757 | +0.15(+3.01%) |
Nov 04, 2009 | 5.140 | 5.280 | 4.990 | 4.990 | 946,912 | -0.13(-2.54%) |
Nov 03, 2009 | 5.200 | 5.220 | 4.740 | 5.120 | 1,708,507 | -0.04(-0.78%) |