Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.376 | 4.376 | 4.201 | 4.246 | 366,548 | -0.10(-2.34%) |
Jan 28, 2010 | 4.361 | 4.379 | 4.193 | 4.348 | 562,938 | +0.02(+0.51%) |
Jan 27, 2010 | 4.343 | 4.343 | 4.252 | 4.325 | 414,805 | -0.02(-0.54%) |
Jan 26, 2010 | 4.387 | 4.429 | 4.340 | 4.349 | 468,811 | -0.04(-0.87%) |
Jan 25, 2010 | 4.470 | 4.473 | 4.355 | 4.387 | 467,882 | -0.05(-1.13%) |
Jan 22, 2010 | 4.621 | 4.630 | 4.429 | 4.438 | 573,668 | -0.21(-4.57%) |
Jan 21, 2010 | 4.762 | 4.762 | 4.630 | 4.650 | 353,816 | -0.09(-1.93%) |
Jan 20, 2010 | 4.824 | 4.824 | 4.709 | 4.742 | 395,994 | -0.06(-1.35%) |
Jan 19, 2010 | 4.861 | 4.896 | 4.807 | 4.807 | 478,939 | -0.06(-1.30%) |
Jan 15, 2010 | 4.930 | 4.870 | 4.870 | 4.870 | 276,010 | -0.07(-1.34%) |
Jan 14, 2010 | 4.901 | 4.945 | 4.884 | 4.936 | 189,737 | +0.04(+0.88%) |
Jan 13, 2010 | 4.867 | 4.913 | 4.867 | 4.893 | 291,221 | +0.03(+0.53%) |
Jan 12, 2010 | 4.853 | 4.870 | 4.838 | 4.867 | 252,861 | -0.00(-0.06%) |
Jan 11, 2010 | 4.867 | 4.870 | 4.841 | 4.870 | 211,981 | +0.01(+0.12%) |
Jan 08, 2010 | 4.858 | 4.864 | 4.841 | 4.864 | 193,388 | +0.00(+0.00%) |
Jan 07, 2010 | 4.890 | 4.893 | 4.833 | 4.864 | 333,099 | -0.01(-0.24%) |
Jan 06, 2010 | 4.861 | 4.887 | 4.861 | 4.876 | 205,671 | -0.01(-0.12%) |
Jan 05, 2010 | 4.853 | 4.884 | 4.853 | 4.881 | 320,524 | +0.00(+0.00%) |
Jan 04, 2010 | 4.844 | 4.913 | 4.833 | 4.881 | 432,425 | +0.04(+0.83%) |
Dec 31, 2009 | 4.792 | 4.841 | 4.841 | 4.841 | 341,794 | +0.05(+1.02%) |
Dec 30, 2009 | 4.792 | 4.810 | 4.761 | 4.792 | 181,324 | +0.01(+0.12%) |
Dec 29, 2009 | 4.784 | 4.812 | 4.775 | 4.787 | 274,375 | +0.03(+0.60%) |
Dec 28, 2009 | 4.778 | 4.798 | 4.741 | 4.758 | 205,640 | -0.01(-0.24%) |
Dec 24, 2009 | 4.755 | 4.769 | 4.741 | 4.769 | 146,411 | +0.03(+0.61%) |
Dec 23, 2009 | 4.712 | 4.746 | 4.700 | 4.741 | 214,776 | +0.01(+0.18%) |
Dec 22, 2009 | 4.709 | 4.746 | 4.703 | 4.732 | 214,839 | +0.03(+0.73%) |
Dec 21, 2009 | 4.683 | 4.712 | 4.631 | 4.697 | 298,725 | +0.05(+0.99%) |
Dec 18, 2009 | 4.600 | 4.652 | 4.597 | 4.652 | 238,869 | +0.05(+1.09%) |
Dec 17, 2009 | 4.614 | 4.637 | 4.601 | 4.601 | 170,475 | -0.02(-0.40%) |
Dec 16, 2009 | 4.606 | 4.633 | 4.603 | 4.620 | 169,417 | +0.01(+0.31%) |
Dec 15, 2009 | 4.603 | 4.611 | 4.585 | 4.606 | 178,704 | -0.00(-0.06%) |
Dec 14, 2009 | 4.595 | 4.608 | 4.588 | 4.608 | 177,645 | +0.03(+0.56%) |
Dec 11, 2009 | 4.511 | 4.583 | 4.508 | 4.583 | 185,202 | +0.10(+2.18%) |
Dec 10, 2009 | 4.505 | 4.512 | 4.456 | 4.485 | 143,202 | +0.01(+0.13%) |
Dec 09, 2009 | 4.456 | 4.505 | 4.442 | 4.479 | 147,939 | +0.01(+0.32%) |
Dec 08, 2009 | 4.430 | 4.482 | 4.427 | 4.465 | 181,947 | -0.00(-0.06%) |
Dec 07, 2009 | 4.531 | 4.539 | 4.462 | 4.468 | 189,500 | -0.07(-1.52%) |
Dec 04, 2009 | 4.568 | 4.594 | 4.471 | 4.537 | 302,808 | +0.07(+1.54%) |
Dec 03, 2009 | 4.496 | 4.511 | 4.448 | 4.468 | 232,966 | -0.06(-1.27%) |
Dec 02, 2009 | 4.545 | 4.554 | 4.479 | 4.525 | 233,272 | -0.01(-0.19%) |
Dec 01, 2009 | 4.560 | 4.560 | 4.485 | 4.534 | 215,560 | +0.03(+0.57%) |
Nov 30, 2009 | 4.557 | 4.557 | 4.465 | 4.508 | 196,368 | -0.05(-1.13%) |
Nov 27, 2009 | 4.445 | 4.560 | 4.430 | 4.560 | 86,771 | +0.06(+1.41%) |
Nov 25, 2009 | 4.511 | 4.516 | 4.448 | 4.496 | 188,843 | +0.03(+0.58%) |
Nov 24, 2009 | 4.465 | 4.471 | 4.404 | 4.471 | 174,861 | +0.03(+0.58%) |
Nov 23, 2009 | 4.436 | 4.516 | 4.393 | 4.445 | 328,759 | +0.06(+1.38%) |
Nov 20, 2009 | 4.390 | 4.427 | 4.381 | 4.384 | 279,689 | -0.05(-1.17%) |
Nov 19, 2009 | 4.465 | 4.469 | 4.387 | 4.436 | 181,794 | -0.04(-0.89%) |
Nov 18, 2009 | 4.485 | 4.508 | 4.427 | 4.476 | 253,853 | +0.00(+0.05%) |
Nov 17, 2009 | 4.462 | 4.473 | 4.419 | 4.473 | 237,275 | +0.03(+0.58%) |
Nov 16, 2009 | 4.439 | 4.462 | 4.413 | 4.448 | 224,411 | +0.03(+0.65%) |
Nov 13, 2009 | 4.433 | 4.468 | 4.407 | 4.419 | 205,734 | -0.01(-0.26%) |
Nov 12, 2009 | 4.433 | 4.450 | 4.390 | 4.430 | 172,445 | +0.01(+0.13%) |
Nov 11, 2009 | 4.493 | 4.499 | 4.410 | 4.425 | 459,629 | -0.01(-0.26%) |
Nov 10, 2009 | 4.399 | 4.459 | 4.387 | 4.436 | 164,565 | -0.01(-0.19%) |
Nov 09, 2009 | 4.407 | 4.473 | 4.393 | 4.445 | 181,377 | +0.11(+2.59%) |
Nov 06, 2009 | 4.312 | 4.344 | 4.281 | 4.333 | 183,089 | +0.03(+0.67%) |
Nov 05, 2009 | 4.327 | 4.327 | 4.281 | 4.304 | 213,965 | +0.05(+1.08%) |
Nov 04, 2009 | 4.361 | 4.361 | 4.258 | 4.258 | 181,909 | -0.03(-0.74%) |
Nov 03, 2009 | 4.246 | 4.292 | 4.226 | 4.290 | 183,333 | +0.04(+0.88%) |