Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.190 | 4.250 | 4.100 | 4.170 | 74,571 | +0.00(+0.00%) |
Jan 28, 2010 | 4.310 | 4.310 | 4.150 | 4.170 | 38,418 | -0.13(-3.02%) |
Jan 27, 2010 | 4.360 | 4.470 | 4.300 | 4.300 | 34,955 | -0.08(-1.83%) |
Jan 26, 2010 | 4.520 | 4.569 | 4.380 | 4.380 | 33,081 | -0.16(-3.52%) |
Jan 25, 2010 | 4.580 | 4.600 | 4.510 | 4.540 | 21,807 | -0.02(-0.44%) |
Jan 22, 2010 | 4.680 | 4.770 | 4.550 | 4.560 | 181,259 | -0.04(-0.87%) |
Jan 21, 2010 | 4.890 | 4.890 | 4.580 | 4.600 | 34,378 | -0.05(-1.08%) |
Jan 20, 2010 | 4.530 | 4.690 | 4.510 | 4.650 | 32,572 | +0.12(+2.65%) |
Jan 19, 2010 | 4.720 | 4.720 | 4.480 | 4.530 | 59,671 | -0.07(-1.52%) |
Jan 15, 2010 | 4.690 | 4.600 | 4.600 | 4.600 | 72,200 | -0.08(-1.71%) |
Jan 14, 2010 | 4.400 | 4.740 | 4.400 | 4.680 | 112,011 | +0.31(+7.09%) |
Jan 13, 2010 | 4.250 | 4.420 | 4.250 | 4.370 | 21,585 | +0.07(+1.63%) |
Jan 12, 2010 | 4.340 | 4.360 | 4.290 | 4.300 | 26,355 | -0.03(-0.69%) |
Jan 11, 2010 | 4.490 | 4.600 | 4.320 | 4.330 | 41,500 | -0.16(-3.56%) |
Jan 08, 2010 | 4.500 | 4.520 | 4.450 | 4.490 | 18,169 | +0.07(+1.58%) |
Jan 07, 2010 | 4.400 | 4.490 | 4.400 | 4.420 | 19,672 | -0.01(-0.23%) |
Jan 06, 2010 | 4.550 | 4.600 | 4.420 | 4.430 | 23,632 | -0.13(-2.85%) |
Jan 05, 2010 | 4.700 | 4.700 | 4.520 | 4.560 | 21,466 | -0.03(-0.65%) |
Jan 04, 2010 | 4.640 | 4.820 | 4.520 | 4.590 | 48,101 | +0.00(+0.00%) |
Dec 31, 2009 | 4.740 | 4.590 | 4.590 | 4.590 | 58,300 | -0.19(-3.97%) |
Dec 30, 2009 | 4.440 | 4.780 | 4.400 | 4.780 | 46,287 | +0.28(+6.22%) |
Dec 29, 2009 | 4.600 | 4.740 | 4.500 | 4.500 | 43,619 | -0.09(-1.96%) |
Dec 28, 2009 | 4.490 | 4.600 | 4.470 | 4.590 | 40,936 | +0.16(+3.61%) |
Dec 24, 2009 | 4.500 | 4.640 | 4.430 | 4.430 | 7,047 | -0.05(-1.12%) |
Dec 23, 2009 | 4.280 | 4.860 | 4.220 | 4.480 | 59,164 | +0.30(+7.18%) |
Dec 22, 2009 | 4.140 | 4.260 | 4.080 | 4.180 | 45,649 | -0.03(-0.71%) |
Dec 21, 2009 | 4.360 | 4.390 | 4.200 | 4.210 | 24,270 | -0.02(-0.47%) |
Dec 18, 2009 | 4.300 | 4.300 | 3.980 | 4.230 | 119,401 | -0.04(-0.94%) |
Dec 17, 2009 | 4.500 | 4.560 | 4.270 | 4.270 | 36,980 | -0.24(-5.32%) |
Dec 16, 2009 | 4.790 | 4.790 | 4.380 | 4.510 | 73,451 | -0.27(-5.65%) |
Dec 15, 2009 | 4.790 | 4.830 | 4.710 | 4.780 | 47,005 | -0.07(-1.44%) |
Dec 14, 2009 | 4.810 | 4.940 | 4.714 | 4.850 | 58,601 | -0.09(-1.82%) |
Dec 11, 2009 | 4.930 | 4.990 | 4.800 | 4.940 | 49,319 | +0.03(+0.61%) |
Dec 10, 2009 | 5.050 | 5.050 | 4.910 | 4.910 | 48,451 | -0.12(-2.39%) |
Dec 09, 2009 | 4.900 | 5.030 | 4.870 | 5.030 | 28,790 | +0.10(+2.03%) |
Dec 08, 2009 | 5.090 | 5.090 | 4.750 | 4.930 | 92,710 | -0.16(-3.14%) |
Dec 07, 2009 | 5.190 | 5.190 | 5.000 | 5.090 | 31,832 | -0.07(-1.36%) |
Dec 04, 2009 | 4.980 | 5.160 | 4.950 | 5.160 | 19,355 | +0.19(+3.82%) |
Dec 03, 2009 | 5.030 | 5.090 | 4.960 | 4.970 | 27,344 | -0.04(-0.80%) |
Dec 02, 2009 | 5.070 | 5.150 | 5.000 | 5.010 | 37,476 | -0.04(-0.79%) |
Dec 01, 2009 | 5.070 | 5.150 | 5.000 | 5.050 | 17,211 | +0.02(+0.40%) |
Nov 30, 2009 | 4.980 | 5.040 | 4.960 | 5.030 | 30,830 | +0.03(+0.60%) |
Nov 27, 2009 | 5.060 | 5.100 | 5.000 | 5.000 | 16,891 | -0.13(-2.53%) |
Nov 25, 2009 | 5.000 | 5.160 | 4.990 | 5.130 | 42,885 | +0.14(+2.81%) |
Nov 24, 2009 | 5.000 | 5.000 | 4.930 | 4.990 | 22,685 | +0.01(+0.20%) |
Nov 23, 2009 | 5.130 | 5.130 | 4.930 | 4.980 | 42,120 | -0.09(-1.78%) |
Nov 20, 2009 | 4.690 | 5.090 | 4.690 | 5.070 | 27,933 | +0.36(+7.64%) |
Nov 19, 2009 | 4.800 | 4.820 | 4.650 | 4.710 | 54,457 | -0.11(-2.28%) |
Nov 18, 2009 | 4.960 | 4.960 | 4.790 | 4.820 | 37,663 | -0.14(-2.82%) |
Nov 17, 2009 | 4.980 | 4.990 | 4.770 | 4.960 | 15,702 | -0.05(-1.00%) |
Nov 16, 2009 | 4.910 | 5.040 | 4.775 | 5.010 | 39,939 | +0.12(+2.45%) |
Nov 13, 2009 | 4.640 | 4.940 | 4.510 | 4.890 | 78,974 | +0.38(+8.43%) |
Nov 12, 2009 | 5.690 | 5.690 | 4.470 | 4.510 | 135,427 | -0.80(-15.07%) |
Nov 11, 2009 | 6.000 | 6.000 | 5.154 | 5.310 | 89,703 | -0.49(-8.45%) |
Nov 10, 2009 | 4.810 | 6.140 | 4.610 | 5.800 | 180,936 | +0.98(+20.33%) |
Nov 09, 2009 | 4.480 | 5.000 | 4.410 | 4.820 | 138,617 | +0.54(+12.62%) |
Nov 06, 2009 | 3.920 | 4.310 | 3.870 | 4.280 | 325,765 | +0.44(+11.46%) |
Nov 05, 2009 | 4.670 | 4.670 | 3.780 | 3.840 | 202,934 | -0.91(-19.16%) |
Nov 04, 2009 | 4.920 | 4.920 | 4.690 | 4.750 | 35,115 | -0.15(-3.06%) |
Nov 03, 2009 | 4.940 | 4.950 | 4.880 | 4.900 | 43,804 | -0.05(-1.01%) |