Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.519 | 4.541 | 4.469 | 4.480 | 19,978,118 | -0.02(-0.45%) |
Jan 28, 2010 | 4.534 | 4.534 | 4.475 | 4.500 | 18,967,580 | -0.02(-0.40%) |
Jan 27, 2010 | 4.457 | 4.534 | 4.419 | 4.519 | 28,988,366 | +0.07(+1.53%) |
Jan 26, 2010 | 4.494 | 4.543 | 4.423 | 4.451 | 27,583,202 | -0.07(-1.45%) |
Jan 25, 2010 | 4.559 | 4.598 | 4.509 | 4.516 | 15,474,372 | -0.02(-0.50%) |
Jan 22, 2010 | 4.627 | 4.632 | 4.528 | 4.539 | 14,934,993 | -0.09(-1.91%) |
Jan 21, 2010 | 4.630 | 4.679 | 4.607 | 4.627 | 19,531,538 | -0.02(-0.44%) |
Jan 20, 2010 | 4.679 | 4.707 | 4.621 | 4.648 | 17,979,040 | -0.07(-1.44%) |
Jan 19, 2010 | 4.679 | 4.716 | 4.623 | 4.716 | 18,100,342 | +0.07(+1.51%) |
Jan 15, 2010 | 4.643 | 4.645 | 4.645 | 4.645 | 27,045,958 | +0.00(+0.00%) |
Jan 14, 2010 | 4.695 | 4.720 | 4.621 | 4.645 | 29,883,718 | -0.07(-1.39%) |
Jan 13, 2010 | 4.720 | 4.736 | 4.673 | 4.711 | 19,623,552 | +0.00(+0.10%) |
Jan 12, 2010 | 4.682 | 4.713 | 4.600 | 4.707 | 31,426,292 | +0.10(+2.21%) |
Jan 11, 2010 | 4.655 | 4.666 | 4.557 | 4.605 | 30,649,952 | +0.01(+0.15%) |
Jan 08, 2010 | 4.677 | 4.811 | 4.584 | 4.598 | 52,825,468 | -0.04(-0.83%) |
Jan 07, 2010 | 4.534 | 4.797 | 4.401 | 4.636 | 181,693,040 | -0.81(-14.86%) |
Jan 06, 2010 | 5.316 | 5.461 | 5.262 | 5.445 | 23,687,662 | +0.12(+2.17%) |
Jan 05, 2010 | 5.192 | 5.380 | 5.189 | 5.330 | 23,465,188 | +0.14(+2.71%) |
Jan 04, 2010 | 5.001 | 5.201 | 4.985 | 5.189 | 29,459,318 | +0.22(+4.38%) |
Dec 31, 2009 | 5.003 | 4.972 | 4.972 | 4.972 | 9,451,611 | -0.05(-1.04%) |
Dec 30, 2009 | 5.019 | 5.028 | 4.994 | 5.024 | 6,989,942 | +0.00(+0.00%) |
Dec 29, 2009 | 5.060 | 5.060 | 5.006 | 5.024 | 10,629,580 | -0.02(-0.31%) |
Dec 28, 2009 | 5.026 | 5.087 | 5.017 | 5.040 | 13,925,323 | +0.05(+1.04%) |
Dec 24, 2009 | 4.985 | 5.013 | 4.979 | 4.988 | 3,359,756 | +0.00(+0.00%) |
Dec 23, 2009 | 5.017 | 5.047 | 4.969 | 4.988 | 16,538,165 | -0.05(-0.94%) |
Dec 22, 2009 | 5.126 | 5.133 | 5.019 | 5.035 | 13,871,759 | -0.09(-1.77%) |
Dec 21, 2009 | 5.094 | 5.151 | 5.083 | 5.126 | 10,364,187 | +0.03(+0.62%) |
Dec 18, 2009 | 5.133 | 5.155 | 5.049 | 5.094 | 19,619,056 | -0.04(-0.75%) |
Dec 17, 2009 | 5.074 | 5.135 | 5.013 | 5.133 | 17,681,572 | +0.07(+1.34%) |
Dec 16, 2009 | 5.074 | 5.105 | 5.037 | 5.065 | 15,196,935 | +0.01(+0.18%) |
Dec 15, 2009 | 5.017 | 5.060 | 4.967 | 5.056 | 17,609,418 | +0.01(+0.13%) |
Dec 14, 2009 | 5.026 | 5.074 | 4.999 | 5.049 | 19,937,582 | +0.13(+2.58%) |
Dec 11, 2009 | 5.067 | 5.099 | 4.860 | 4.922 | 48,055,700 | +0.12(+2.55%) |
Dec 10, 2009 | 4.741 | 4.806 | 4.728 | 4.800 | 23,351,132 | +0.08(+1.73%) |
Dec 09, 2009 | 4.836 | 4.836 | 4.689 | 4.718 | 28,190,062 | -0.12(-2.48%) |
Dec 08, 2009 | 4.793 | 4.870 | 4.732 | 4.838 | 27,159,462 | -0.13(-2.64%) |
Dec 07, 2009 | 4.809 | 4.985 | 4.784 | 4.969 | 32,166,124 | +0.14(+2.81%) |
Dec 04, 2009 | 4.897 | 4.929 | 4.754 | 4.834 | 31,211,992 | -0.00(-0.09%) |
Dec 03, 2009 | 5.022 | 5.053 | 4.838 | 4.838 | 35,451,156 | -0.12(-2.38%) |
Dec 02, 2009 | 5.232 | 5.294 | 4.840 | 4.956 | 91,419,840 | -0.45(-8.26%) |
Dec 01, 2009 | 5.584 | 5.622 | 5.375 | 5.402 | 26,598,730 | -0.13(-2.34%) |
Nov 30, 2009 | 5.735 | 5.744 | 5.382 | 5.531 | 35,579,368 | -0.21(-3.59%) |
Nov 27, 2009 | 5.652 | 5.769 | 5.606 | 5.738 | 7,737,488 | -0.06(-1.09%) |
Nov 25, 2009 | 5.747 | 5.828 | 5.687 | 5.801 | 13,645,191 | +0.07(+1.27%) |
Nov 24, 2009 | 5.833 | 5.869 | 5.704 | 5.729 | 17,324,068 | -0.09(-1.48%) |
Nov 23, 2009 | 5.846 | 5.903 | 5.772 | 5.815 | 20,813,588 | +0.04(+0.67%) |
Nov 20, 2009 | 5.531 | 5.812 | 5.531 | 5.776 | 26,690,858 | +0.22(+4.04%) |
Nov 19, 2009 | 5.552 | 5.581 | 5.439 | 5.552 | 30,947,688 | +0.09(+1.70%) |
Nov 18, 2009 | 5.473 | 5.484 | 5.393 | 5.459 | 18,044,554 | +0.03(+0.50%) |
Nov 17, 2009 | 5.511 | 5.518 | 5.323 | 5.432 | 15,139,046 | -0.10(-1.76%) |
Nov 16, 2009 | 5.389 | 5.590 | 5.386 | 5.529 | 19,556,882 | +0.16(+3.00%) |
Nov 13, 2009 | 5.518 | 5.543 | 5.312 | 5.368 | 33,602,004 | -0.21(-3.78%) |
Nov 12, 2009 | 5.475 | 5.624 | 5.473 | 5.579 | 19,572,134 | +0.04(+0.78%) |
Nov 11, 2009 | 5.695 | 5.695 | 5.439 | 5.536 | 27,463,770 | -0.17(-2.98%) |
Nov 10, 2009 | 5.899 | 5.899 | 5.647 | 5.706 | 19,076,636 | +0.06(+1.12%) |
Nov 09, 2009 | 5.663 | 5.801 | 5.631 | 5.643 | 13,921,091 | +0.06(+1.10%) |
Nov 06, 2009 | 5.448 | 5.588 | 5.416 | 5.581 | 10,414,168 | +0.10(+1.82%) |
Nov 05, 2009 | 5.418 | 5.552 | 5.377 | 5.482 | 13,290,537 | +0.10(+1.90%) |
Nov 04, 2009 | 5.500 | 5.518 | 5.368 | 5.380 | 15,067,875 | -0.05(-1.00%) |
Nov 03, 2009 | 5.452 | 5.516 | 5.357 | 5.434 | 13,125,996 | -0.05(-0.87%) |