Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.400 | 4.506 | 3.850 | 3.970 | 467,482 | -0.40(-9.15%) |
Jan 28, 2010 | 4.290 | 4.550 | 4.290 | 4.370 | 172,928 | +0.08(+1.86%) |
Jan 27, 2010 | 4.370 | 4.470 | 4.160 | 4.290 | 166,061 | -0.08(-1.83%) |
Jan 26, 2010 | 4.450 | 4.490 | 4.230 | 4.370 | 253,588 | -0.10(-2.32%) |
Jan 25, 2010 | 5.070 | 5.070 | 4.470 | 4.474 | 256,952 | -0.35(-7.18%) |
Jan 22, 2010 | 5.150 | 5.150 | 4.770 | 4.820 | 284,667 | -0.34(-6.59%) |
Jan 21, 2010 | 5.440 | 5.650 | 4.710 | 5.160 | 555,740 | -0.51(-8.99%) |
Jan 20, 2010 | 5.930 | 5.950 | 5.340 | 5.670 | 183,733 | -0.29(-4.87%) |
Jan 19, 2010 | 5.820 | 6.330 | 5.750 | 5.960 | 299,467 | +0.26(+4.56%) |
Jan 15, 2010 | 5.930 | 5.700 | 5.700 | 5.700 | 126,500 | -0.24(-4.04%) |
Jan 14, 2010 | 6.010 | 6.100 | 5.850 | 5.940 | 88,509 | -0.01(-0.17%) |
Jan 13, 2010 | 6.100 | 6.250 | 5.870 | 5.950 | 201,094 | -0.06(-1.00%) |
Jan 12, 2010 | 6.580 | 6.580 | 5.712 | 6.010 | 332,395 | -0.48(-7.40%) |
Jan 11, 2010 | 6.700 | 6.750 | 6.410 | 6.490 | 292,119 | -0.02(-0.31%) |
Jan 08, 2010 | 6.460 | 6.700 | 6.400 | 6.510 | 328,039 | +0.11(+1.69%) |
Jan 07, 2010 | 6.250 | 6.540 | 6.010 | 6.402 | 562,730 | +0.35(+5.82%) |
Jan 06, 2010 | 6.150 | 6.150 | 5.660 | 6.050 | 516,290 | +0.08(+1.34%) |
Jan 05, 2010 | 5.830 | 6.420 | 5.750 | 5.970 | 1,076,213 | +0.25(+4.37%) |
Jan 04, 2010 | 4.850 | 6.160 | 4.720 | 5.720 | 1,836,982 | +1.32(+30.00%) |
Dec 31, 2009 | 4.300 | 4.400 | 4.400 | 4.400 | 142,600 | +0.12(+2.80%) |
Dec 30, 2009 | 4.200 | 4.300 | 4.010 | 4.280 | 307,931 | +0.13(+3.13%) |
Dec 29, 2009 | 4.130 | 4.290 | 4.060 | 4.150 | 173,126 | -0.01(-0.24%) |
Dec 28, 2009 | 4.440 | 4.490 | 4.010 | 4.160 | 344,905 | -0.23(-5.24%) |
Dec 24, 2009 | 4.500 | 4.740 | 4.330 | 4.390 | 176,368 | -0.08(-1.79%) |
Dec 23, 2009 | 4.410 | 4.500 | 3.910 | 4.470 | 572,910 | +0.06(+1.36%) |
Dec 22, 2009 | 5.140 | 5.160 | 4.260 | 4.410 | 741,965 | -0.73(-14.20%) |
Dec 21, 2009 | 5.930 | 5.930 | 5.060 | 5.140 | 274,396 | -0.65(-11.23%) |
Dec 18, 2009 | 5.830 | 5.930 | 5.710 | 5.790 | 82,525 | +0.07(+1.22%) |
Dec 17, 2009 | 6.000 | 6.000 | 5.560 | 5.720 | 159,112 | -0.21(-3.54%) |
Dec 16, 2009 | 6.050 | 6.200 | 5.800 | 5.930 | 329,101 | +0.00(+0.00%) |
Dec 15, 2009 | 5.750 | 6.050 | 5.500 | 5.930 | 348,149 | +0.21(+3.67%) |
Dec 14, 2009 | 5.910 | 6.000 | 5.370 | 5.720 | 577,996 | +0.35(+6.52%) |
Dec 11, 2009 | 5.220 | 5.424 | 5.030 | 5.370 | 180,094 | +0.21(+4.07%) |
Dec 10, 2009 | 5.400 | 5.460 | 5.120 | 5.160 | 143,624 | -0.15(-2.79%) |
Dec 09, 2009 | 5.220 | 5.470 | 5.220 | 5.308 | 119,673 | +0.08(+1.49%) |
Dec 08, 2009 | 5.540 | 5.570 | 5.140 | 5.230 | 213,898 | -0.31(-5.60%) |
Dec 07, 2009 | 5.710 | 5.850 | 5.400 | 5.540 | 167,420 | -0.17(-2.98%) |
Dec 04, 2009 | 5.800 | 5.910 | 5.510 | 5.710 | 284,166 | +0.01(+0.18%) |
Dec 03, 2009 | 5.440 | 5.800 | 5.250 | 5.700 | 227,465 | +0.25(+4.59%) |
Dec 02, 2009 | 5.410 | 5.660 | 5.210 | 5.450 | 389,159 | +0.04(+0.74%) |
Dec 01, 2009 | 5.350 | 5.440 | 5.100 | 5.410 | 270,467 | +0.23(+4.48%) |
Nov 30, 2009 | 5.150 | 5.400 | 5.040 | 5.178 | 443,652 | +0.19(+3.77%) |
Nov 27, 2009 | 4.590 | 5.050 | 4.420 | 4.990 | 287,234 | +0.19(+3.96%) |
Nov 25, 2009 | 4.340 | 4.860 | 4.250 | 4.800 | 448,069 | +0.55(+12.94%) |
Nov 24, 2009 | 4.350 | 4.476 | 4.250 | 4.250 | 84,139 | -0.10(-2.30%) |
Nov 23, 2009 | 4.390 | 4.640 | 4.330 | 4.350 | 240,584 | -0.02(-0.46%) |
Nov 20, 2009 | 4.090 | 4.400 | 3.900 | 4.370 | 238,268 | +0.15(+3.55%) |
Nov 19, 2009 | 4.360 | 4.370 | 4.010 | 4.220 | 191,925 | -0.14(-3.21%) |
Nov 18, 2009 | 4.330 | 4.450 | 4.190 | 4.360 | 211,349 | +0.02(+0.46%) |
Nov 17, 2009 | 4.390 | 4.390 | 4.050 | 4.340 | 224,606 | -0.05(-1.14%) |
Nov 16, 2009 | 4.500 | 4.600 | 4.178 | 4.390 | 476,443 | +0.26(+6.30%) |
Nov 13, 2009 | 4.300 | 4.390 | 3.800 | 4.130 | 624,320 | -0.01(-0.24%) |
Nov 12, 2009 | 3.530 | 4.250 | 3.530 | 4.140 | 952,622 | +0.76(+22.49%) |
Nov 11, 2009 | 3.380 | 3.440 | 3.150 | 3.380 | 216,271 | +0.05(+1.50%) |
Nov 10, 2009 | 3.440 | 3.480 | 3.180 | 3.330 | 210,565 | -0.05(-1.48%) |
Nov 09, 2009 | 3.400 | 3.490 | 3.110 | 3.380 | 302,508 | +0.01(+0.30%) |
Nov 06, 2009 | 3.300 | 3.370 | 3.200 | 3.370 | 309,803 | +0.08(+2.43%) |
Nov 05, 2009 | 3.250 | 3.540 | 3.100 | 3.290 | 269,751 | +0.10(+3.13%) |
Nov 04, 2009 | 3.180 | 3.392 | 3.020 | 3.190 | 84,045 | +0.07(+2.41%) |
Nov 03, 2009 | 3.160 | 3.190 | 3.000 | 3.115 | 59,254 | -0.02(-0.80%) |