Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.599 | 5.637 | 5.446 | 5.561 | 8,185 | -0.03(-0.55%) |
Jan 28, 2010 | 5.614 | 5.614 | 5.375 | 5.591 | 48,345 | -0.01(-0.14%) |
Jan 27, 2010 | 5.676 | 5.676 | 5.599 | 5.599 | 306,656 | -0.15(-2.67%) |
Jan 26, 2010 | 5.599 | 5.829 | 5.553 | 5.752 | 35,263 | +0.15(+2.74%) |
Jan 25, 2010 | 5.591 | 5.653 | 5.545 | 5.599 | 27,210 | +0.04(+0.69%) |
Jan 22, 2010 | 5.630 | 5.630 | 5.515 | 5.561 | 25,431 | -0.03(-0.55%) |
Jan 21, 2010 | 5.676 | 5.722 | 5.522 | 5.591 | 48,632 | -0.15(-2.67%) |
Jan 20, 2010 | 5.760 | 5.760 | 5.545 | 5.745 | 4,417 | -0.06(-1.06%) |
Jan 19, 2010 | 5.752 | 5.852 | 5.653 | 5.806 | 23,944 | +0.05(+0.93%) |
Jan 15, 2010 | 5.806 | 5.752 | 5.752 | 5.752 | 28,944 | -0.05(-0.92%) |
Jan 14, 2010 | 5.384 | 5.806 | 5.384 | 5.806 | 24,180 | +0.13(+2.30%) |
Jan 13, 2010 | 5.561 | 5.676 | 5.507 | 5.676 | 13,643 | +0.08(+1.37%) |
Jan 12, 2010 | 5.430 | 5.664 | 5.411 | 5.599 | 16,991 | +0.15(+2.67%) |
Jan 11, 2010 | 5.423 | 5.561 | 5.423 | 5.453 | 12,800 | +0.05(+0.85%) |
Jan 08, 2010 | 5.423 | 5.538 | 5.369 | 5.407 | 13,760 | +0.01(+0.14%) |
Jan 07, 2010 | 5.353 | 5.400 | 5.292 | 5.399 | 22,704 | +0.04(+0.71%) |
Jan 06, 2010 | 5.369 | 5.506 | 5.185 | 5.361 | 21,202 | -0.05(-0.99%) |
Jan 05, 2010 | 5.438 | 5.522 | 5.415 | 5.415 | 19,003 | -0.03(-0.56%) |
Jan 04, 2010 | 5.323 | 5.461 | 5.277 | 5.446 | 21,878 | +0.12(+2.31%) |
Dec 31, 2009 | 5.246 | 5.323 | 5.323 | 5.323 | 16,688 | +0.08(+1.46%) |
Dec 30, 2009 | 5.056 | 5.246 | 4.924 | 5.246 | 35,329 | +0.26(+5.23%) |
Dec 29, 2009 | 5.024 | 5.046 | 4.962 | 4.985 | 136,405 | -0.04(-0.72%) |
Dec 28, 2009 | 4.993 | 5.024 | 4.909 | 5.021 | 15,722 | +0.02(+0.41%) |
Dec 24, 2009 | 5.008 | 5.031 | 4.970 | 5.001 | 5,671 | -0.06(-1.21%) |
Dec 23, 2009 | 4.863 | 5.062 | 4.794 | 5.062 | 39,168 | +0.24(+4.93%) |
Dec 22, 2009 | 4.817 | 4.870 | 4.755 | 4.824 | 12,907 | +0.01(+0.13%) |
Dec 21, 2009 | 4.794 | 4.855 | 4.740 | 4.818 | 64,830 | +0.02(+0.51%) |
Dec 18, 2009 | 4.771 | 4.840 | 4.740 | 4.794 | 56,709 | +0.00(+0.00%) |
Dec 17, 2009 | 4.824 | 4.832 | 4.659 | 4.794 | 14,794 | +0.15(+3.14%) |
Dec 16, 2009 | 4.832 | 4.832 | 4.640 | 4.648 | 8,982 | -0.17(-3.50%) |
Dec 15, 2009 | 4.602 | 4.855 | 4.602 | 4.817 | 24,106 | +0.19(+4.15%) |
Dec 14, 2009 | 4.832 | 4.886 | 4.625 | 4.625 | 40,663 | -0.23(-4.74%) |
Dec 11, 2009 | 4.870 | 4.870 | 4.840 | 4.855 | 5,328 | +0.02(+0.32%) |
Dec 10, 2009 | 4.863 | 5.062 | 4.832 | 4.840 | 25,171 | +0.01(+0.16%) |
Dec 09, 2009 | 4.932 | 4.932 | 4.740 | 4.832 | 20,184 | -0.10(-2.02%) |
Dec 08, 2009 | 4.740 | 4.939 | 4.617 | 4.932 | 37,893 | +0.12(+2.55%) |
Dec 07, 2009 | 4.840 | 4.840 | 4.763 | 4.809 | 15,958 | -0.04(-0.79%) |
Dec 04, 2009 | 4.855 | 4.855 | 4.771 | 4.847 | 25,212 | -0.01(-0.16%) |
Dec 03, 2009 | 4.771 | 4.893 | 4.748 | 4.855 | 7,040 | -0.08(-1.71%) |
Dec 02, 2009 | 4.794 | 4.939 | 4.748 | 4.939 | 9,579 | -0.06(-1.23%) |
Dec 01, 2009 | 4.801 | 5.001 | 4.748 | 5.001 | 25,496 | +0.24(+4.99%) |
Nov 30, 2009 | 4.755 | 4.824 | 4.740 | 4.763 | 15,834 | +0.03(+0.65%) |
Nov 27, 2009 | 4.840 | 4.840 | 4.652 | 4.732 | 6,856 | -0.18(-3.59%) |
Nov 25, 2009 | 4.732 | 4.909 | 4.732 | 4.909 | 17,167 | +0.01(+0.16%) |
Nov 24, 2009 | 4.809 | 4.909 | 4.786 | 4.901 | 5,234 | +0.03(+0.63%) |
Nov 23, 2009 | 4.932 | 4.955 | 4.748 | 4.870 | 42,584 | -0.06(-1.24%) |
Nov 20, 2009 | 4.909 | 5.093 | 4.740 | 4.932 | 21,664 | -0.05(-1.08%) |
Nov 19, 2009 | 5.062 | 5.062 | 4.916 | 4.985 | 16,099 | +0.01(+0.15%) |
Nov 18, 2009 | 4.947 | 5.062 | 4.909 | 4.978 | 20,532 | +0.06(+1.25%) |
Nov 17, 2009 | 4.985 | 5.062 | 4.916 | 4.916 | 11,512 | -0.11(-2.14%) |
Nov 16, 2009 | 4.909 | 5.131 | 4.909 | 5.024 | 11,798 | +0.12(+2.34%) |
Nov 13, 2009 | 4.993 | 5.123 | 4.809 | 4.909 | 11,171 | -0.08(-1.69%) |
Nov 12, 2009 | 4.985 | 5.100 | 4.855 | 4.993 | 15,649 | -0.11(-2.11%) |
Nov 11, 2009 | 4.947 | 5.100 | 4.774 | 5.100 | 17,486 | +0.12(+2.31%) |
Nov 10, 2009 | 4.909 | 5.070 | 4.817 | 4.985 | 19,717 | +0.14(+2.85%) |
Nov 09, 2009 | 5.077 | 5.246 | 4.847 | 4.847 | 29,860 | -0.19(-3.81%) |
Nov 06, 2009 | 4.978 | 5.162 | 4.932 | 5.039 | 21,445 | -0.16(-3.10%) |
Nov 05, 2009 | 5.300 | 5.300 | 4.993 | 5.200 | 46,154 | -0.09(-1.74%) |
Nov 04, 2009 | 4.893 | 5.292 | 4.794 | 5.292 | 66,723 | +0.42(+8.66%) |
Nov 03, 2009 | 4.909 | 4.947 | 4.639 | 4.870 | 65,295 | +0.32(+7.08%) |