Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.340 | 4.460 | 4.300 | 4.460 | 117,511 | +0.13(+3.00%) |
Jan 28, 2010 | 4.500 | 4.600 | 4.300 | 4.330 | 162,718 | -0.16(-3.56%) |
Jan 27, 2010 | 4.540 | 4.540 | 4.460 | 4.490 | 53,599 | -0.03(-0.66%) |
Jan 26, 2010 | 4.470 | 4.570 | 4.450 | 4.520 | 96,604 | +0.05(+1.12%) |
Jan 25, 2010 | 4.480 | 4.495 | 4.450 | 4.470 | 78,882 | +0.02(+0.45%) |
Jan 22, 2010 | 4.430 | 4.560 | 4.430 | 4.450 | 120,951 | -0.04(-0.89%) |
Jan 21, 2010 | 4.830 | 5.000 | 4.450 | 4.490 | 226,594 | -0.34(-7.04%) |
Jan 20, 2010 | 4.900 | 4.970 | 4.800 | 4.830 | 90,909 | -0.11(-2.23%) |
Jan 19, 2010 | 5.050 | 5.110 | 4.900 | 4.940 | 159,367 | -0.14(-2.76%) |
Jan 15, 2010 | 5.400 | 5.080 | 5.080 | 5.080 | 282,500 | -0.30(-5.58%) |
Jan 14, 2010 | 5.130 | 5.430 | 5.110 | 5.380 | 390,070 | +0.17(+3.26%) |
Jan 13, 2010 | 4.860 | 5.450 | 4.760 | 5.210 | 666,366 | +0.39(+8.09%) |
Jan 12, 2010 | 4.980 | 4.980 | 4.750 | 4.820 | 187,621 | -0.17(-3.50%) |
Jan 11, 2010 | 4.990 | 5.040 | 4.831 | 4.995 | 169,713 | +0.00(+0.10%) |
Jan 08, 2010 | 4.970 | 5.000 | 4.860 | 4.990 | 207,439 | +0.00(+0.00%) |
Jan 07, 2010 | 5.010 | 5.080 | 4.960 | 4.990 | 238,617 | -0.01(-0.20%) |
Jan 06, 2010 | 4.700 | 5.150 | 4.650 | 5.000 | 915,011 | +0.30(+6.38%) |
Jan 05, 2010 | 4.720 | 4.740 | 4.650 | 4.700 | 130,911 | -0.04(-0.84%) |
Jan 04, 2010 | 4.470 | 4.790 | 4.470 | 4.740 | 191,680 | +0.26(+5.80%) |
Dec 31, 2009 | 4.700 | 4.480 | 4.480 | 4.480 | 108,800 | -0.22(-4.68%) |
Dec 30, 2009 | 4.720 | 4.720 | 4.560 | 4.700 | 140,068 | -0.04(-0.84%) |
Dec 29, 2009 | 4.750 | 4.890 | 4.650 | 4.740 | 365,442 | +0.01(+0.21%) |
Dec 28, 2009 | 4.490 | 4.840 | 4.430 | 4.730 | 648,312 | +0.26(+5.82%) |
Dec 24, 2009 | 4.450 | 4.500 | 4.270 | 4.470 | 70,611 | +0.02(+0.45%) |
Dec 23, 2009 | 4.470 | 4.480 | 4.410 | 4.450 | 111,572 | +0.03(+0.68%) |
Dec 22, 2009 | 4.450 | 4.480 | 4.355 | 4.420 | 120,046 | -0.03(-0.67%) |
Dec 21, 2009 | 4.430 | 4.490 | 4.220 | 4.450 | 155,529 | +0.01(+0.23%) |
Dec 18, 2009 | 4.040 | 4.450 | 4.010 | 4.440 | 492,083 | +0.44(+11.00%) |
Dec 17, 2009 | 4.050 | 4.050 | 3.950 | 4.000 | 201,812 | -0.05(-1.23%) |
Dec 16, 2009 | 4.150 | 4.250 | 4.030 | 4.050 | 332,575 | -0.12(-2.88%) |
Dec 15, 2009 | 4.300 | 4.340 | 4.080 | 4.170 | 322,697 | -0.17(-3.92%) |
Dec 14, 2009 | 4.480 | 4.600 | 4.300 | 4.340 | 442,169 | -0.07(-1.59%) |
Dec 11, 2009 | 4.590 | 4.690 | 4.400 | 4.410 | 369,877 | -0.11(-2.43%) |
Dec 10, 2009 | 4.370 | 4.940 | 4.370 | 4.520 | 1,217,012 | +0.14(+3.20%) |
Dec 09, 2009 | 4.540 | 4.540 | 4.310 | 4.380 | 289,175 | -0.11(-2.45%) |
Dec 08, 2009 | 4.410 | 4.630 | 4.250 | 4.490 | 523,242 | +0.06(+1.35%) |
Dec 07, 2009 | 4.660 | 4.890 | 4.410 | 4.430 | 531,682 | -0.15(-3.28%) |
Dec 04, 2009 | 4.420 | 4.600 | 4.160 | 4.580 | 629,725 | +0.29(+6.76%) |
Dec 03, 2009 | 4.390 | 4.770 | 4.100 | 4.290 | 1,811,734 | +0.06(+1.42%) |
Dec 02, 2009 | 4.810 | 4.910 | 4.150 | 4.230 | 1,546,294 | -0.56(-11.69%) |
Dec 01, 2009 | 5.480 | 6.000 | 4.750 | 4.790 | 7,813,373 | +0.12(+2.53%) |
Nov 30, 2009 | 3.400 | 5.140 | 3.350 | 4.672 | 2,855,789 | +1.27(+37.41%) |
Nov 27, 2009 | 3.500 | 3.510 | 3.400 | 3.400 | 24,110 | -0.10(-2.86%) |
Nov 25, 2009 | 3.570 | 3.590 | 3.500 | 3.500 | 6,279 | -0.08(-2.23%) |
Nov 24, 2009 | 3.630 | 3.630 | 3.540 | 3.580 | 10,884 | -0.07(-1.92%) |
Nov 23, 2009 | 3.600 | 3.670 | 3.550 | 3.650 | 15,749 | +0.08(+2.24%) |
Nov 20, 2009 | 3.490 | 3.590 | 3.490 | 3.570 | 20,073 | +0.06(+1.71%) |
Nov 19, 2009 | 3.610 | 3.610 | 3.500 | 3.510 | 20,006 | -0.12(-3.31%) |
Nov 18, 2009 | 3.610 | 3.660 | 3.550 | 3.630 | 34,641 | -0.07(-1.89%) |
Nov 17, 2009 | 3.610 | 3.700 | 3.540 | 3.700 | 26,686 | +0.10(+2.78%) |
Nov 16, 2009 | 3.620 | 3.650 | 3.511 | 3.600 | 51,144 | +0.00(+0.00%) |
Nov 13, 2009 | 3.590 | 3.650 | 3.550 | 3.600 | 28,106 | +0.01(+0.28%) |
Nov 12, 2009 | 3.580 | 3.640 | 3.530 | 3.590 | 39,865 | +0.02(+0.56%) |
Nov 11, 2009 | 3.620 | 3.680 | 3.510 | 3.570 | 21,577 | -0.05(-1.38%) |
Nov 10, 2009 | 3.610 | 3.650 | 3.550 | 3.620 | 14,753 | +0.00(+0.00%) |
Nov 09, 2009 | 3.520 | 3.650 | 3.510 | 3.620 | 33,455 | +0.12(+3.43%) |
Nov 06, 2009 | 3.350 | 3.520 | 3.260 | 3.500 | 27,264 | +0.13(+3.86%) |
Nov 05, 2009 | 3.250 | 3.390 | 3.250 | 3.370 | 45,861 | +0.12(+3.69%) |
Nov 04, 2009 | 3.260 | 3.300 | 3.220 | 3.250 | 95,428 | -0.01(-0.31%) |
Nov 03, 2009 | 3.490 | 3.490 | 3.250 | 3.260 | 65,453 | -0.17(-4.96%) |