Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.953 | 5.199 | 4.953 | 5.071 | 33,318 | +0.15(+3.12%) |
Jan 28, 2010 | 5.184 | 5.250 | 4.902 | 4.918 | 31,317 | -0.19(-3.71%) |
Jan 27, 2010 | 4.884 | 5.229 | 4.884 | 5.107 | 34,155 | +0.21(+4.25%) |
Jan 26, 2010 | 4.670 | 5.267 | 4.670 | 4.899 | 54,984 | +0.22(+4.78%) |
Jan 25, 2010 | 4.599 | 4.782 | 4.554 | 4.676 | 26,661 | +0.14(+3.02%) |
Jan 22, 2010 | 4.554 | 4.620 | 4.518 | 4.538 | 64,843 | -0.01(-0.11%) |
Jan 21, 2010 | 4.848 | 4.873 | 4.544 | 4.544 | 58,082 | -0.28(-5.79%) |
Jan 20, 2010 | 5.005 | 5.132 | 4.823 | 4.823 | 32,754 | -0.24(-4.81%) |
Jan 19, 2010 | 4.909 | 5.127 | 4.899 | 5.066 | 43,978 | +0.18(+3.74%) |
Jan 15, 2010 | 4.965 | 4.884 | 4.884 | 4.884 | 52,594 | -0.02(-0.31%) |
Jan 14, 2010 | 4.868 | 4.975 | 4.807 | 4.899 | 24,219 | +0.03(+0.52%) |
Jan 13, 2010 | 4.579 | 4.914 | 4.579 | 4.873 | 69,574 | +0.33(+7.26%) |
Jan 12, 2010 | 4.528 | 4.838 | 4.447 | 4.544 | 53,294 | -0.01(-0.22%) |
Jan 11, 2010 | 4.731 | 4.731 | 4.528 | 4.554 | 19,848 | -0.13(-2.82%) |
Jan 08, 2010 | 4.584 | 4.838 | 4.584 | 4.686 | 24,506 | +0.10(+2.21%) |
Jan 07, 2010 | 4.716 | 4.807 | 4.569 | 4.584 | 40,649 | -0.12(-2.59%) |
Jan 06, 2010 | 4.853 | 4.909 | 4.706 | 4.706 | 37,726 | -0.14(-2.93%) |
Jan 05, 2010 | 4.904 | 5.016 | 4.833 | 4.848 | 31,279 | -0.05(-1.04%) |
Jan 04, 2010 | 4.894 | 4.950 | 4.828 | 4.899 | 83,204 | +0.06(+1.15%) |
Dec 31, 2009 | 4.828 | 4.843 | 4.843 | 4.843 | 86,673 | -0.06(-1.14%) |
Dec 30, 2009 | 4.873 | 4.985 | 4.823 | 4.899 | 50,437 | +0.02(+0.31%) |
Dec 29, 2009 | 4.980 | 5.011 | 4.833 | 4.884 | 28,239 | -0.12(-2.43%) |
Dec 28, 2009 | 4.929 | 5.046 | 4.899 | 5.005 | 49,567 | +0.11(+2.28%) |
Dec 24, 2009 | 4.904 | 5.026 | 4.838 | 4.894 | 14,371 | -0.16(-3.21%) |
Dec 23, 2009 | 4.980 | 5.148 | 4.914 | 5.056 | 31,227 | +0.01(+0.10%) |
Dec 22, 2009 | 5.203 | 5.203 | 4.894 | 5.051 | 112,281 | -0.18(-3.40%) |
Dec 21, 2009 | 5.016 | 5.432 | 4.924 | 5.229 | 139,851 | +0.22(+4.36%) |
Dec 18, 2009 | 5.066 | 5.554 | 4.955 | 5.011 | 478,016 | -0.04(-0.80%) |
Dec 17, 2009 | 5.310 | 5.432 | 4.940 | 5.051 | 70,926 | -0.31(-5.78%) |
Dec 16, 2009 | 5.569 | 5.757 | 5.346 | 5.361 | 133,338 | -0.14(-2.58%) |
Dec 15, 2009 | 5.198 | 5.688 | 5.198 | 5.503 | 138,086 | +0.30(+5.86%) |
Dec 14, 2009 | 5.254 | 5.290 | 5.049 | 5.198 | 101,068 | +0.13(+2.61%) |
Dec 11, 2009 | 5.021 | 5.198 | 5.000 | 5.066 | 38,585 | +0.06(+1.11%) |
Dec 10, 2009 | 5.041 | 5.077 | 4.929 | 5.011 | 34,111 | -0.02(-0.30%) |
Dec 09, 2009 | 4.970 | 5.026 | 4.772 | 5.026 | 28,600 | +0.10(+1.96%) |
Dec 08, 2009 | 5.005 | 5.046 | 4.873 | 4.929 | 30,181 | -0.10(-1.92%) |
Dec 07, 2009 | 4.635 | 5.071 | 4.586 | 5.026 | 103,495 | +0.39(+8.43%) |
Dec 04, 2009 | 4.549 | 4.635 | 4.498 | 4.635 | 24,211 | +0.18(+4.11%) |
Dec 03, 2009 | 4.589 | 4.620 | 4.422 | 4.452 | 27,778 | -0.12(-2.56%) |
Dec 02, 2009 | 4.422 | 4.609 | 4.422 | 4.569 | 16,761 | +0.16(+3.57%) |
Dec 01, 2009 | 4.457 | 4.640 | 4.326 | 4.412 | 52,573 | -0.03(-0.69%) |
Nov 30, 2009 | 4.142 | 4.442 | 4.137 | 4.442 | 75,291 | +0.30(+7.36%) |
Nov 27, 2009 | 4.315 | 4.391 | 4.137 | 4.137 | 39,203 | -0.23(-5.23%) |
Nov 25, 2009 | 4.442 | 4.559 | 4.315 | 4.366 | 343,219 | -0.32(-6.93%) |
Nov 24, 2009 | 4.711 | 4.868 | 4.594 | 4.691 | 21,496 | -0.03(-0.65%) |
Nov 23, 2009 | 4.823 | 5.071 | 4.660 | 4.721 | 38,581 | -0.03(-0.53%) |
Nov 20, 2009 | 4.924 | 5.112 | 4.670 | 4.747 | 101,476 | -0.20(-4.10%) |
Nov 19, 2009 | 5.071 | 5.229 | 4.853 | 4.950 | 58,350 | -0.15(-2.89%) |
Nov 18, 2009 | 5.239 | 5.280 | 4.950 | 5.097 | 51,284 | -0.16(-3.00%) |
Nov 17, 2009 | 5.209 | 5.456 | 4.950 | 5.254 | 56,835 | +0.04(+0.68%) |
Nov 16, 2009 | 4.833 | 5.437 | 4.833 | 5.219 | 72,831 | +0.39(+7.98%) |
Nov 13, 2009 | 5.102 | 5.203 | 4.741 | 4.833 | 102,546 | -0.35(-6.67%) |
Nov 12, 2009 | 5.848 | 5.904 | 5.178 | 5.178 | 98,663 | -0.70(-11.84%) |
Nov 11, 2009 | 6.051 | 6.051 | 5.863 | 5.874 | 22,097 | -0.11(-1.78%) |
Nov 10, 2009 | 6.198 | 6.198 | 5.965 | 5.980 | 26,419 | -0.22(-3.60%) |
Nov 09, 2009 | 6.173 | 6.330 | 6.092 | 6.204 | 26,478 | +0.07(+1.08%) |
Nov 06, 2009 | 6.077 | 6.432 | 6.000 | 6.138 | 27,166 | -0.03(-0.41%) |
Nov 05, 2009 | 6.178 | 6.193 | 5.985 | 6.163 | 33,664 | +0.12(+2.02%) |
Nov 04, 2009 | 6.259 | 6.346 | 6.011 | 6.041 | 35,750 | -0.26(-4.19%) |
Nov 03, 2009 | 6.214 | 6.305 | 6.092 | 6.305 | 19,446 | +0.06(+0.98%) |