Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.030 | 5.070 | 5.000 | 5.040 | 38,900 | +0.03(+0.60%) |
Jan 28, 2010 | 5.060 | 5.060 | 4.990 | 5.010 | 63,499 | -0.05(-0.99%) |
Jan 27, 2010 | 5.010 | 5.210 | 4.970 | 5.060 | 69,989 | +0.03(+0.60%) |
Jan 26, 2010 | 5.090 | 5.200 | 5.030 | 5.030 | 23,600 | -0.10(-1.95%) |
Jan 25, 2010 | 5.090 | 5.160 | 5.050 | 5.130 | 21,718 | +0.09(+1.79%) |
Jan 22, 2010 | 5.020 | 5.170 | 4.990 | 5.040 | 48,562 | +0.03(+0.60%) |
Jan 21, 2010 | 5.200 | 5.360 | 5.000 | 5.010 | 77,091 | -0.18(-3.47%) |
Jan 20, 2010 | 5.220 | 5.240 | 5.101 | 5.190 | 51,251 | -0.07(-1.33%) |
Jan 19, 2010 | 5.140 | 5.300 | 5.130 | 5.260 | 68,445 | +0.15(+2.94%) |
Jan 15, 2010 | 5.280 | 5.110 | 5.110 | 5.110 | 60,300 | -0.12(-2.29%) |
Jan 14, 2010 | 5.210 | 5.270 | 5.160 | 5.230 | 18,413 | -0.03(-0.57%) |
Jan 13, 2010 | 5.100 | 5.280 | 5.100 | 5.260 | 26,465 | +0.17(+3.34%) |
Jan 12, 2010 | 5.160 | 5.190 | 5.060 | 5.090 | 23,389 | -0.11(-2.12%) |
Jan 11, 2010 | 5.280 | 5.290 | 5.140 | 5.200 | 54,949 | -0.01(-0.19%) |
Jan 08, 2010 | 5.340 | 5.490 | 5.140 | 5.210 | 51,796 | -0.08(-1.51%) |
Jan 07, 2010 | 5.090 | 5.320 | 5.090 | 5.290 | 60,217 | +0.17(+3.32%) |
Jan 06, 2010 | 5.180 | 5.180 | 5.020 | 5.120 | 140,110 | -0.06(-1.16%) |
Jan 05, 2010 | 5.090 | 5.200 | 5.090 | 5.180 | 138,461 | -0.01(-0.19%) |
Jan 04, 2010 | 5.230 | 5.240 | 5.000 | 5.190 | 156,247 | +0.17(+3.39%) |
Dec 31, 2009 | 5.070 | 5.020 | 5.020 | 5.020 | 35,700 | -0.04(-0.79%) |
Dec 30, 2009 | 4.970 | 5.160 | 4.920 | 5.060 | 154,586 | +0.04(+0.80%) |
Dec 29, 2009 | 5.230 | 5.230 | 4.980 | 5.020 | 162,516 | -0.18(-3.46%) |
Dec 28, 2009 | 5.100 | 5.280 | 5.050 | 5.200 | 95,621 | +0.10(+1.96%) |
Dec 24, 2009 | 4.970 | 5.100 | 4.970 | 5.100 | 12,757 | +0.17(+3.45%) |
Dec 23, 2009 | 5.000 | 5.020 | 4.921 | 4.930 | 58,153 | -0.01(-0.20%) |
Dec 22, 2009 | 5.110 | 5.110 | 4.940 | 4.940 | 53,997 | -0.13(-2.56%) |
Dec 21, 2009 | 4.990 | 5.100 | 4.970 | 5.070 | 47,041 | +0.14(+2.84%) |
Dec 18, 2009 | 4.950 | 4.990 | 4.770 | 4.930 | 173,349 | -0.03(-0.60%) |
Dec 17, 2009 | 5.000 | 5.080 | 4.950 | 4.960 | 46,015 | -0.04(-0.80%) |
Dec 16, 2009 | 4.960 | 5.000 | 4.900 | 5.000 | 54,694 | +0.13(+2.67%) |
Dec 15, 2009 | 5.030 | 5.030 | 4.850 | 4.870 | 85,804 | -0.17(-3.37%) |
Dec 14, 2009 | 5.050 | 5.080 | 5.000 | 5.040 | 25,363 | +0.02(+0.40%) |
Dec 11, 2009 | 4.810 | 5.240 | 4.810 | 5.020 | 73,908 | +0.26(+5.46%) |
Dec 10, 2009 | 4.800 | 4.960 | 4.440 | 4.760 | 158,281 | -0.01(-0.21%) |
Dec 09, 2009 | 4.870 | 4.910 | 4.650 | 4.770 | 97,880 | -0.10(-2.05%) |
Dec 08, 2009 | 4.900 | 4.950 | 4.860 | 4.870 | 40,657 | -0.09(-1.81%) |
Dec 07, 2009 | 4.840 | 4.960 | 4.840 | 4.960 | 27,859 | +0.10(+2.06%) |
Dec 04, 2009 | 4.850 | 4.960 | 4.730 | 4.860 | 52,414 | +0.08(+1.67%) |
Dec 03, 2009 | 4.900 | 4.910 | 4.710 | 4.780 | 51,328 | -0.11(-2.25%) |
Dec 02, 2009 | 5.010 | 5.030 | 4.800 | 4.890 | 62,753 | -0.09(-1.81%) |
Dec 01, 2009 | 4.640 | 5.050 | 4.600 | 4.980 | 58,989 | +0.40(+8.73%) |
Nov 30, 2009 | 4.510 | 4.600 | 4.311 | 4.580 | 83,800 | +0.05(+1.10%) |
Nov 27, 2009 | 4.700 | 4.710 | 4.530 | 4.530 | 39,088 | -0.31(-6.40%) |
Nov 25, 2009 | 4.910 | 4.970 | 4.680 | 4.840 | 46,094 | -0.06(-1.22%) |
Nov 24, 2009 | 4.860 | 5.000 | 4.825 | 4.900 | 33,920 | +0.03(+0.62%) |
Nov 23, 2009 | 4.400 | 5.180 | 4.380 | 4.870 | 73,585 | +0.53(+12.21%) |
Nov 20, 2009 | 4.430 | 4.560 | 4.260 | 4.340 | 41,429 | -0.14(-3.13%) |
Nov 19, 2009 | 4.650 | 4.710 | 4.360 | 4.480 | 54,139 | -0.20(-4.27%) |
Nov 18, 2009 | 4.780 | 4.780 | 4.590 | 4.680 | 17,028 | -0.10(-2.09%) |
Nov 17, 2009 | 4.810 | 4.860 | 4.710 | 4.780 | 40,130 | -0.07(-1.44%) |
Nov 16, 2009 | 4.480 | 5.000 | 4.480 | 4.850 | 58,032 | +0.40(+8.99%) |
Nov 13, 2009 | 4.400 | 4.450 | 4.350 | 4.450 | 19,175 | +0.07(+1.60%) |
Nov 12, 2009 | 4.730 | 4.790 | 4.280 | 4.380 | 124,246 | -0.35(-7.40%) |
Nov 11, 2009 | 4.880 | 4.950 | 4.720 | 4.730 | 60,827 | -0.07(-1.46%) |
Nov 10, 2009 | 5.250 | 5.390 | 4.800 | 4.800 | 92,564 | -0.50(-9.43%) |
Nov 09, 2009 | 5.240 | 5.650 | 5.240 | 5.300 | 130,168 | +0.39(+7.94%) |
Nov 06, 2009 | 4.880 | 5.140 | 4.880 | 4.910 | 60,779 | -0.04(-0.81%) |
Nov 05, 2009 | 5.020 | 5.050 | 4.920 | 4.950 | 54,779 | +0.09(+1.85%) |
Nov 04, 2009 | 5.010 | 5.160 | 4.810 | 4.860 | 63,518 | -0.13(-2.61%) |
Nov 03, 2009 | 4.700 | 5.050 | 4.700 | 4.990 | 69,630 | +0.18(+3.74%) |