Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.630 | 4.820 | 4.565 | 4.580 | 206,936 | -0.02(-0.43%) |
Jan 28, 2010 | 4.920 | 4.960 | 4.590 | 4.600 | 204,294 | -0.32(-6.50%) |
Jan 27, 2010 | 4.820 | 4.960 | 4.800 | 4.920 | 118,064 | +0.08(+1.65%) |
Jan 26, 2010 | 5.140 | 5.160 | 4.800 | 4.840 | 239,212 | -0.34(-6.56%) |
Jan 25, 2010 | 5.140 | 5.180 | 5.050 | 5.180 | 436,623 | +0.07(+1.37%) |
Jan 22, 2010 | 4.960 | 5.130 | 4.860 | 5.110 | 975,352 | +0.13(+2.61%) |
Jan 21, 2010 | 5.210 | 5.210 | 4.930 | 4.980 | 338,752 | -0.23(-4.41%) |
Jan 20, 2010 | 5.540 | 5.600 | 5.170 | 5.210 | 460,677 | -0.36(-6.46%) |
Jan 19, 2010 | 5.570 | 5.590 | 5.440 | 5.570 | 170,701 | +0.00(+0.00%) |
Jan 15, 2010 | 5.690 | 5.570 | 5.570 | 5.570 | 278,800 | -0.08(-1.42%) |
Jan 14, 2010 | 5.610 | 5.740 | 5.550 | 5.650 | 127,351 | +0.02(+0.36%) |
Jan 13, 2010 | 5.520 | 5.700 | 5.520 | 5.630 | 186,695 | +0.07(+1.26%) |
Jan 12, 2010 | 5.550 | 5.710 | 5.480 | 5.560 | 305,654 | +0.00(+0.00%) |
Jan 11, 2010 | 5.600 | 5.710 | 5.510 | 5.560 | 213,211 | -0.04(-0.71%) |
Jan 08, 2010 | 5.640 | 5.750 | 5.540 | 5.600 | 114,378 | -0.07(-1.23%) |
Jan 07, 2010 | 5.750 | 5.870 | 5.640 | 5.670 | 131,149 | -0.18(-3.08%) |
Jan 06, 2010 | 5.640 | 5.890 | 5.610 | 5.850 | 246,856 | +0.20(+3.54%) |
Jan 05, 2010 | 5.490 | 5.730 | 5.470 | 5.650 | 338,406 | +0.16(+2.91%) |
Jan 04, 2010 | 5.360 | 5.490 | 5.200 | 5.490 | 328,043 | +0.21(+3.98%) |
Dec 31, 2009 | 5.430 | 5.280 | 5.280 | 5.280 | 170,900 | -0.18(-3.30%) |
Dec 30, 2009 | 5.520 | 5.590 | 5.360 | 5.460 | 100,525 | -0.06(-1.09%) |
Dec 29, 2009 | 5.460 | 5.560 | 5.400 | 5.520 | 86,049 | +0.07(+1.28%) |
Dec 28, 2009 | 5.300 | 5.470 | 5.290 | 5.450 | 105,774 | +0.16(+3.02%) |
Dec 24, 2009 | 5.280 | 5.320 | 5.250 | 5.290 | 21,950 | +0.01(+0.19%) |
Dec 23, 2009 | 5.200 | 5.380 | 5.180 | 5.280 | 86,937 | +0.10(+1.93%) |
Dec 22, 2009 | 4.950 | 5.270 | 4.920 | 5.180 | 459,808 | +0.25(+5.07%) |
Dec 21, 2009 | 5.010 | 5.140 | 4.885 | 4.930 | 257,001 | -0.05(-1.00%) |
Dec 18, 2009 | 4.800 | 4.980 | 4.800 | 4.980 | 376,636 | +0.25(+5.29%) |
Dec 17, 2009 | 4.800 | 4.950 | 4.650 | 4.730 | 298,058 | -0.10(-2.07%) |
Dec 16, 2009 | 4.810 | 4.980 | 4.800 | 4.830 | 227,944 | +0.05(+1.05%) |
Dec 15, 2009 | 4.770 | 5.140 | 4.750 | 4.780 | 635,986 | +0.16(+3.46%) |
Dec 14, 2009 | 4.490 | 4.630 | 4.430 | 4.620 | 551,422 | +0.16(+3.59%) |
Dec 11, 2009 | 4.380 | 4.500 | 4.370 | 4.460 | 127,520 | +0.08(+1.83%) |
Dec 10, 2009 | 4.450 | 4.560 | 4.340 | 4.380 | 271,362 | -0.07(-1.57%) |
Dec 09, 2009 | 4.340 | 4.450 | 4.250 | 4.450 | 85,161 | +0.13(+3.01%) |
Dec 08, 2009 | 4.420 | 4.490 | 4.310 | 4.320 | 216,877 | -0.16(-3.57%) |
Dec 07, 2009 | 4.510 | 4.740 | 4.400 | 4.480 | 395,537 | -0.02(-0.44%) |
Dec 04, 2009 | 4.640 | 4.700 | 4.470 | 4.500 | 234,902 | -0.02(-0.44%) |
Dec 03, 2009 | 4.600 | 4.729 | 4.500 | 4.520 | 220,683 | -0.06(-1.31%) |
Dec 02, 2009 | 4.300 | 4.610 | 4.300 | 4.580 | 264,782 | +0.29(+6.76%) |
Dec 01, 2009 | 4.280 | 4.330 | 4.240 | 4.290 | 184,388 | +0.05(+1.18%) |
Nov 30, 2009 | 4.330 | 4.330 | 4.200 | 4.240 | 108,647 | -0.07(-1.62%) |
Nov 27, 2009 | 4.310 | 4.480 | 4.310 | 4.310 | 123,623 | +0.00(+0.00%) |
Nov 25, 2009 | 4.410 | 4.630 | 4.300 | 4.310 | 226,719 | -0.07(-1.60%) |
Nov 24, 2009 | 4.310 | 4.480 | 4.270 | 4.380 | 148,810 | +0.06(+1.39%) |
Nov 23, 2009 | 4.270 | 4.470 | 4.251 | 4.320 | 145,484 | +0.07(+1.65%) |
Nov 20, 2009 | 4.190 | 4.380 | 4.150 | 4.250 | 192,933 | +0.05(+1.19%) |
Nov 19, 2009 | 4.240 | 4.250 | 4.150 | 4.200 | 126,167 | -0.06(-1.41%) |
Nov 18, 2009 | 4.400 | 4.400 | 4.230 | 4.260 | 277,236 | -0.16(-3.62%) |
Nov 17, 2009 | 4.500 | 4.500 | 4.350 | 4.420 | 76,228 | -0.07(-1.56%) |
Nov 16, 2009 | 4.250 | 4.550 | 4.250 | 4.490 | 285,923 | +0.32(+7.67%) |
Nov 13, 2009 | 4.140 | 4.190 | 4.050 | 4.170 | 259,982 | -0.01(-0.24%) |
Nov 12, 2009 | 4.560 | 4.560 | 4.110 | 4.180 | 211,103 | -0.37(-8.13%) |
Nov 11, 2009 | 4.620 | 4.670 | 4.480 | 4.550 | 69,565 | -0.05(-1.09%) |
Nov 10, 2009 | 4.710 | 4.710 | 4.550 | 4.600 | 88,523 | -0.14(-2.95%) |
Nov 09, 2009 | 4.700 | 4.770 | 4.660 | 4.740 | 133,115 | -0.03(-0.63%) |
Nov 06, 2009 | 4.820 | 4.830 | 4.740 | 4.770 | 63,032 | -0.09(-1.85%) |
Nov 05, 2009 | 4.710 | 4.865 | 4.710 | 4.860 | 110,500 | +0.18(+3.85%) |
Nov 04, 2009 | 4.830 | 4.830 | 4.660 | 4.680 | 89,387 | -0.13(-2.70%) |
Nov 03, 2009 | 4.750 | 4.820 | 4.700 | 4.810 | 66,753 | +0.06(+1.26%) |