Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.492 | 4.568 | 4.408 | 4.431 | 59,715 | -0.05(-1.02%) |
Jan 28, 2010 | 4.591 | 4.591 | 4.446 | 4.476 | 60,119 | -0.09(-2.00%) |
Jan 27, 2010 | 4.476 | 4.591 | 4.461 | 4.568 | 35,336 | +0.05(+1.18%) |
Jan 26, 2010 | 4.400 | 4.598 | 4.392 | 4.514 | 38,807 | +0.09(+2.07%) |
Jan 25, 2010 | 4.575 | 4.575 | 4.392 | 4.423 | 16,641 | -0.12(-2.68%) |
Jan 22, 2010 | 4.369 | 4.728 | 4.354 | 4.545 | 116,024 | +0.18(+4.20%) |
Jan 21, 2010 | 4.377 | 4.507 | 4.362 | 4.362 | 64,890 | -0.01(-0.17%) |
Jan 20, 2010 | 4.385 | 4.514 | 4.362 | 4.369 | 110,987 | -0.05(-1.21%) |
Jan 19, 2010 | 4.453 | 4.575 | 4.369 | 4.423 | 98,886 | -0.01(-0.17%) |
Jan 15, 2010 | 4.614 | 4.431 | 4.431 | 4.431 | 103,204 | -0.17(-3.65%) |
Jan 14, 2010 | 4.545 | 4.667 | 4.537 | 4.598 | 51,429 | +0.05(+1.17%) |
Jan 13, 2010 | 4.575 | 4.591 | 4.545 | 4.545 | 46,135 | -0.03(-0.67%) |
Jan 12, 2010 | 4.614 | 4.636 | 4.552 | 4.575 | 64,313 | -0.06(-1.32%) |
Jan 11, 2010 | 4.659 | 4.728 | 4.564 | 4.636 | 36,547 | +0.04(+0.83%) |
Jan 08, 2010 | 4.583 | 4.629 | 4.530 | 4.598 | 43,984 | -0.01(-0.17%) |
Jan 07, 2010 | 4.537 | 4.644 | 4.514 | 4.606 | 39,624 | +0.05(+1.17%) |
Jan 06, 2010 | 4.568 | 4.644 | 4.514 | 4.553 | 90,743 | -0.02(-0.50%) |
Jan 05, 2010 | 4.629 | 4.652 | 4.507 | 4.575 | 47,833 | -0.08(-1.64%) |
Jan 04, 2010 | 4.591 | 4.652 | 4.469 | 4.652 | 43,432 | +0.14(+3.04%) |
Dec 31, 2009 | 4.484 | 4.514 | 4.514 | 4.514 | 62,945 | +0.04(+0.85%) |
Dec 30, 2009 | 4.423 | 4.484 | 4.362 | 4.476 | 42,770 | +0.05(+1.03%) |
Dec 29, 2009 | 4.415 | 4.484 | 4.354 | 4.431 | 18,697 | +0.03(+0.69%) |
Dec 28, 2009 | 4.575 | 4.575 | 4.354 | 4.400 | 25,062 | -0.17(-3.67%) |
Dec 24, 2009 | 4.507 | 4.614 | 4.438 | 4.568 | 9,254 | +0.07(+1.53%) |
Dec 23, 2009 | 4.446 | 4.530 | 4.255 | 4.499 | 39,253 | +0.08(+1.72%) |
Dec 22, 2009 | 4.415 | 4.484 | 4.308 | 4.423 | 65,054 | +0.00(+0.00%) |
Dec 21, 2009 | 4.331 | 4.484 | 4.301 | 4.423 | 157,913 | +0.11(+2.65%) |
Dec 18, 2009 | 4.293 | 4.339 | 4.240 | 4.308 | 298,082 | +0.07(+1.62%) |
Dec 17, 2009 | 4.286 | 4.347 | 4.202 | 4.240 | 47,289 | -0.08(-1.77%) |
Dec 16, 2009 | 4.324 | 4.385 | 4.141 | 4.316 | 64,940 | +0.05(+1.07%) |
Dec 15, 2009 | 4.553 | 4.636 | 4.247 | 4.270 | 62,628 | -0.29(-6.35%) |
Dec 14, 2009 | 4.507 | 4.568 | 4.362 | 4.560 | 49,241 | +0.07(+1.53%) |
Dec 11, 2009 | 4.400 | 4.545 | 4.400 | 4.492 | 24,424 | +0.11(+2.61%) |
Dec 10, 2009 | 4.553 | 4.614 | 4.293 | 4.377 | 38,240 | -0.17(-3.69%) |
Dec 09, 2009 | 4.522 | 4.629 | 4.385 | 4.545 | 29,158 | +0.02(+0.34%) |
Dec 08, 2009 | 4.644 | 4.713 | 4.484 | 4.530 | 44,916 | -0.16(-3.41%) |
Dec 07, 2009 | 4.675 | 4.713 | 4.591 | 4.690 | 39,780 | +0.00(+0.00%) |
Dec 04, 2009 | 4.667 | 4.690 | 4.492 | 4.690 | 50,309 | +0.13(+2.84%) |
Dec 03, 2009 | 4.682 | 4.697 | 4.553 | 4.560 | 35,317 | -0.10(-2.13%) |
Dec 02, 2009 | 4.461 | 4.682 | 4.461 | 4.659 | 39,205 | +0.20(+4.44%) |
Dec 01, 2009 | 4.415 | 4.568 | 4.354 | 4.461 | 59,147 | +0.10(+2.27%) |
Nov 30, 2009 | 4.377 | 4.423 | 4.209 | 4.362 | 111,709 | -0.01(-0.17%) |
Nov 27, 2009 | 4.362 | 4.652 | 4.316 | 4.369 | 30,106 | -0.18(-3.86%) |
Nov 25, 2009 | 4.697 | 4.705 | 4.453 | 4.545 | 73,247 | -0.14(-3.09%) |
Nov 24, 2009 | 4.476 | 4.720 | 4.476 | 4.690 | 59,764 | +0.21(+4.59%) |
Nov 23, 2009 | 4.476 | 4.697 | 4.476 | 4.484 | 64,214 | +0.06(+1.38%) |
Nov 20, 2009 | 4.293 | 4.598 | 4.293 | 4.423 | 62,986 | +0.10(+2.29%) |
Nov 19, 2009 | 4.377 | 4.438 | 4.308 | 4.324 | 47,884 | -0.08(-1.90%) |
Nov 18, 2009 | 4.293 | 4.537 | 4.293 | 4.408 | 54,588 | +0.06(+1.40%) |
Nov 17, 2009 | 4.461 | 4.461 | 4.270 | 4.347 | 27,635 | -0.13(-2.90%) |
Nov 16, 2009 | 4.247 | 4.553 | 4.247 | 4.476 | 72,445 | +0.28(+6.73%) |
Nov 13, 2009 | 4.110 | 4.240 | 4.072 | 4.194 | 45,503 | +0.13(+3.19%) |
Nov 12, 2009 | 4.194 | 4.255 | 4.019 | 4.064 | 207,564 | -0.15(-3.62%) |
Nov 11, 2009 | 4.385 | 4.385 | 4.179 | 4.217 | 56,093 | -0.11(-2.47%) |
Nov 10, 2009 | 4.247 | 4.408 | 4.247 | 4.324 | 64,374 | +0.05(+1.25%) |
Nov 09, 2009 | 4.293 | 4.476 | 4.179 | 4.270 | 48,537 | +0.01(+0.18%) |
Nov 06, 2009 | 4.301 | 4.408 | 4.187 | 4.263 | 70,394 | -0.08(-1.93%) |
Nov 05, 2009 | 4.186 | 4.369 | 4.133 | 4.347 | 59,281 | +0.19(+4.59%) |
Nov 04, 2009 | 4.324 | 4.369 | 4.133 | 4.156 | 61,525 | -0.15(-3.54%) |
Nov 03, 2009 | 4.194 | 4.316 | 4.049 | 4.308 | 69,483 | +0.09(+2.17%) |