Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.975 | 5.029 | 4.899 | 4.899 | 11,064,613 | -0.07(-1.37%) |
Jan 28, 2010 | 5.013 | 5.051 | 4.937 | 4.967 | 6,573,866 | -0.03(-0.60%) |
Jan 27, 2010 | 4.934 | 5.016 | 4.926 | 4.997 | 11,344,203 | +0.07(+1.38%) |
Jan 26, 2010 | 4.942 | 5.018 | 4.929 | 4.929 | 9,435,400 | -0.07(-1.36%) |
Jan 25, 2010 | 5.062 | 5.062 | 4.969 | 4.997 | 9,704,436 | +0.00(+0.05%) |
Jan 22, 2010 | 5.149 | 5.182 | 4.978 | 4.994 | 14,274,757 | -0.17(-3.32%) |
Jan 21, 2010 | 5.443 | 5.443 | 5.146 | 5.165 | 16,431,538 | -0.26(-4.82%) |
Jan 20, 2010 | 5.451 | 5.473 | 5.362 | 5.427 | 7,052,572 | -0.05(-0.99%) |
Jan 19, 2010 | 5.490 | 5.511 | 5.457 | 5.481 | 3,864,488 | -0.01(-0.15%) |
Jan 15, 2010 | 5.506 | 5.490 | 5.490 | 5.490 | 8,546,875 | -0.02(-0.44%) |
Jan 14, 2010 | 5.451 | 5.525 | 5.427 | 5.514 | 5,500,668 | +0.04(+0.65%) |
Jan 13, 2010 | 5.405 | 5.487 | 5.378 | 5.479 | 8,363,105 | +0.05(+0.95%) |
Jan 12, 2010 | 5.490 | 5.528 | 5.397 | 5.427 | 6,363,468 | -0.10(-1.73%) |
Jan 11, 2010 | 5.511 | 5.555 | 5.473 | 5.522 | 6,566,337 | +0.01(+0.25%) |
Jan 08, 2010 | 5.454 | 5.528 | 5.413 | 5.509 | 5,322,129 | +0.06(+1.05%) |
Jan 07, 2010 | 5.514 | 5.528 | 5.416 | 5.451 | 10,403,066 | -0.07(-1.33%) |
Jan 06, 2010 | 5.500 | 5.544 | 5.490 | 5.525 | 8,985,339 | -0.00(-0.05%) |
Jan 05, 2010 | 5.427 | 5.533 | 5.427 | 5.528 | 5,441,395 | +0.02(+0.30%) |
Jan 04, 2010 | 5.424 | 5.562 | 5.419 | 5.511 | 7,974,455 | +0.11(+2.12%) |
Dec 31, 2009 | 5.514 | 5.397 | 5.397 | 5.397 | 6,116,452 | -0.10(-1.74%) |
Dec 30, 2009 | 5.517 | 5.555 | 5.476 | 5.492 | 4,398,010 | -0.07(-1.18%) |
Dec 29, 2009 | 5.585 | 5.601 | 5.549 | 5.558 | 2,651,426 | -0.02(-0.34%) |
Dec 28, 2009 | 5.569 | 5.604 | 5.552 | 5.577 | 3,427,861 | +0.01(+0.10%) |
Dec 24, 2009 | 5.492 | 5.571 | 5.490 | 5.571 | 2,402,537 | +0.07(+1.29%) |
Dec 23, 2009 | 5.509 | 5.514 | 5.470 | 5.500 | 3,118,314 | +0.01(+0.20%) |
Dec 22, 2009 | 5.528 | 5.528 | 5.446 | 5.490 | 6,043,547 | +0.04(+0.65%) |
Dec 21, 2009 | 5.443 | 5.473 | 5.378 | 5.454 | 5,705,421 | +0.01(+0.15%) |
Dec 18, 2009 | 5.446 | 5.449 | 5.351 | 5.446 | 10,825,386 | +0.04(+0.65%) |
Dec 17, 2009 | 5.419 | 5.435 | 5.378 | 5.411 | 6,674,072 | -0.05(-0.90%) |
Dec 16, 2009 | 5.389 | 5.492 | 5.364 | 5.460 | 7,935,707 | +0.13(+2.35%) |
Dec 15, 2009 | 5.375 | 5.405 | 5.323 | 5.334 | 7,315,016 | -0.09(-1.71%) |
Dec 14, 2009 | 5.413 | 5.432 | 5.353 | 5.427 | 5,354,968 | +0.07(+1.37%) |
Dec 11, 2009 | 5.345 | 5.386 | 5.332 | 5.353 | 5,011,234 | +0.02(+0.36%) |
Dec 10, 2009 | 5.351 | 5.378 | 5.321 | 5.334 | 9,291,242 | -0.00(-0.05%) |
Dec 09, 2009 | 5.285 | 5.367 | 5.261 | 5.337 | 8,116,372 | +0.04(+0.77%) |
Dec 08, 2009 | 5.299 | 5.353 | 5.277 | 5.296 | 7,864,362 | -0.05(-0.87%) |
Dec 07, 2009 | 5.457 | 5.460 | 5.307 | 5.342 | 10,679,627 | -0.11(-2.00%) |
Dec 04, 2009 | 5.446 | 5.470 | 5.293 | 5.451 | 15,990,933 | +0.09(+1.68%) |
Dec 03, 2009 | 5.258 | 5.402 | 5.258 | 5.362 | 16,297,439 | +0.02(+0.46%) |
Dec 02, 2009 | 5.198 | 5.337 | 5.195 | 5.337 | 12,648,497 | +0.12(+2.24%) |
Dec 01, 2009 | 5.160 | 5.239 | 5.144 | 5.220 | 13,369,136 | +0.13(+2.62%) |
Nov 30, 2009 | 5.100 | 5.126 | 5.005 | 5.087 | 16,130,912 | -0.03(-0.53%) |
Nov 27, 2009 | 5.193 | 5.223 | 5.027 | 5.114 | 13,935,251 | -0.27(-5.06%) |
Nov 25, 2009 | 5.383 | 5.416 | 5.329 | 5.386 | 10,449,358 | -0.02(-0.40%) |
Nov 24, 2009 | 5.253 | 5.417 | 5.253 | 5.408 | 14,668,670 | +0.10(+1.79%) |
Nov 23, 2009 | 5.313 | 5.419 | 5.250 | 5.313 | 15,610,116 | +0.15(+2.85%) |
Nov 20, 2009 | 5.250 | 5.250 | 5.146 | 5.165 | 10,522,898 | -0.09(-1.71%) |
Nov 19, 2009 | 5.231 | 5.277 | 5.176 | 5.255 | 12,813,044 | +0.02(+0.47%) |
Nov 18, 2009 | 5.122 | 5.239 | 5.103 | 5.231 | 8,391,549 | +0.08(+1.53%) |
Nov 17, 2009 | 5.182 | 5.193 | 5.087 | 5.152 | 11,757,401 | -0.04(-0.68%) |
Nov 16, 2009 | 5.157 | 5.236 | 5.122 | 5.187 | 12,847,925 | +0.04(+0.69%) |
Nov 13, 2009 | 5.161 | 5.253 | 5.073 | 5.152 | 11,097,973 | -0.07(-1.30%) |
Nov 12, 2009 | 5.288 | 5.323 | 5.160 | 5.220 | 16,266,418 | +0.12(+2.35%) |
Nov 11, 2009 | 5.076 | 5.125 | 5.008 | 5.100 | 11,408,078 | +0.09(+1.85%) |
Nov 10, 2009 | 5.065 | 5.073 | 4.975 | 5.008 | 6,962,686 | -0.08(-1.66%) |
Nov 09, 2009 | 5.065 | 5.108 | 5.043 | 5.092 | 6,430,314 | +0.07(+1.30%) |
Nov 06, 2009 | 4.863 | 5.027 | 4.861 | 5.027 | 10,788,963 | +0.11(+2.16%) |
Nov 05, 2009 | 4.931 | 5.051 | 4.850 | 4.920 | 13,595,778 | -0.04(-0.71%) |
Nov 04, 2009 | 5.018 | 5.059 | 4.937 | 4.956 | 11,784,845 | -0.02(-0.44%) |
Nov 03, 2009 | 4.861 | 4.990 | 4.855 | 4.978 | 10,026,766 | +0.07(+1.39%) |