Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.316 | 4.514 | 4.108 | 4.162 | 1,104,670 | -0.12(-2.74%) |
Jan 28, 2010 | 4.632 | 4.632 | 4.279 | 4.279 | 1,675,578 | -0.35(-7.60%) |
Jan 27, 2010 | 4.316 | 4.641 | 4.316 | 4.632 | 761,289 | +0.29(+6.65%) |
Jan 26, 2010 | 4.496 | 4.550 | 4.334 | 4.343 | 544,417 | -0.16(-3.61%) |
Jan 25, 2010 | 4.577 | 4.686 | 4.442 | 4.505 | 553,674 | -0.01(-0.20%) |
Jan 22, 2010 | 4.767 | 4.839 | 4.496 | 4.514 | 731,564 | -0.24(-5.12%) |
Jan 21, 2010 | 4.830 | 4.975 | 4.695 | 4.758 | 924,734 | -0.02(-0.38%) |
Jan 20, 2010 | 4.758 | 4.866 | 4.695 | 4.776 | 702,503 | -0.05(-0.94%) |
Jan 19, 2010 | 4.875 | 4.902 | 4.632 | 4.821 | 988,564 | -0.05(-1.11%) |
Jan 15, 2010 | 5.119 | 4.875 | 4.875 | 4.875 | 769,569 | -0.23(-4.42%) |
Jan 14, 2010 | 5.137 | 5.137 | 4.993 | 5.101 | 403,557 | -0.07(-1.40%) |
Jan 13, 2010 | 5.011 | 5.236 | 4.948 | 5.173 | 726,848 | +0.17(+3.43%) |
Jan 12, 2010 | 5.236 | 5.282 | 4.939 | 5.002 | 845,648 | -0.30(-5.62%) |
Jan 11, 2010 | 5.417 | 5.417 | 5.246 | 5.300 | 529,799 | -0.07(-1.34%) |
Jan 08, 2010 | 5.363 | 5.390 | 5.173 | 5.372 | 573,694 | -0.01(-0.17%) |
Jan 07, 2010 | 5.453 | 5.480 | 5.209 | 5.381 | 1,239,985 | -0.11(-1.97%) |
Jan 06, 2010 | 4.966 | 5.507 | 4.939 | 5.489 | 2,266,786 | +0.54(+10.95%) |
Jan 05, 2010 | 5.029 | 5.065 | 4.902 | 4.948 | 1,311,799 | -0.01(-0.18%) |
Jan 04, 2010 | 4.966 | 4.993 | 4.803 | 4.957 | 644,133 | +0.09(+1.86%) |
Dec 31, 2009 | 4.902 | 4.866 | 4.866 | 4.866 | 392,648 | -0.03(-0.55%) |
Dec 30, 2009 | 4.839 | 4.911 | 4.803 | 4.893 | 446,241 | +0.03(+0.56%) |
Dec 29, 2009 | 4.930 | 4.957 | 4.848 | 4.866 | 309,317 | -0.05(-1.10%) |
Dec 28, 2009 | 5.083 | 5.083 | 4.785 | 4.920 | 569,687 | -0.17(-3.37%) |
Dec 24, 2009 | 5.137 | 5.146 | 4.920 | 5.092 | 356,282 | -0.03(-0.53%) |
Dec 23, 2009 | 5.191 | 5.191 | 4.920 | 5.119 | 835,979 | -0.06(-1.22%) |
Dec 22, 2009 | 4.948 | 5.209 | 4.930 | 5.182 | 974,098 | +0.25(+5.13%) |
Dec 21, 2009 | 4.902 | 5.011 | 4.812 | 4.930 | 548,373 | +0.06(+1.30%) |
Dec 18, 2009 | 4.939 | 4.966 | 4.794 | 4.866 | 1,764,309 | +0.00(+0.00%) |
Dec 17, 2009 | 4.902 | 5.065 | 4.821 | 4.866 | 740,707 | -0.10(-2.00%) |
Dec 16, 2009 | 4.866 | 5.020 | 4.866 | 4.966 | 1,120,061 | +0.18(+3.77%) |
Dec 15, 2009 | 4.722 | 4.884 | 4.704 | 4.785 | 870,498 | +0.05(+1.15%) |
Dec 14, 2009 | 4.704 | 4.803 | 4.614 | 4.731 | 563,752 | +0.13(+2.75%) |
Dec 11, 2009 | 4.650 | 4.695 | 4.577 | 4.604 | 596,865 | -0.02(-0.39%) |
Dec 10, 2009 | 4.704 | 4.713 | 4.568 | 4.623 | 553,349 | -0.04(-0.78%) |
Dec 09, 2009 | 4.604 | 4.749 | 4.577 | 4.659 | 502,733 | +0.00(+0.00%) |
Dec 08, 2009 | 4.614 | 4.713 | 4.478 | 4.659 | 900,359 | -0.04(-0.77%) |
Dec 07, 2009 | 4.487 | 4.695 | 4.424 | 4.695 | 751,357 | +0.18(+4.00%) |
Dec 04, 2009 | 4.487 | 4.604 | 4.325 | 4.514 | 1,005,254 | +0.16(+3.73%) |
Dec 03, 2009 | 4.415 | 4.487 | 4.343 | 4.352 | 687,080 | -0.04(-0.82%) |
Dec 02, 2009 | 4.334 | 4.505 | 4.307 | 4.388 | 584,887 | +0.06(+1.46%) |
Dec 01, 2009 | 4.144 | 4.397 | 4.108 | 4.325 | 1,213,021 | +0.23(+5.51%) |
Nov 30, 2009 | 4.108 | 4.144 | 3.927 | 4.099 | 781,078 | -0.04(-0.87%) |
Nov 27, 2009 | 4.189 | 4.243 | 4.099 | 4.135 | 600,927 | -0.17(-3.98%) |
Nov 25, 2009 | 4.279 | 4.361 | 4.270 | 4.307 | 452,834 | +0.04(+0.85%) |
Nov 24, 2009 | 4.225 | 4.307 | 4.162 | 4.270 | 620,287 | +0.03(+0.64%) |
Nov 23, 2009 | 4.081 | 4.279 | 4.018 | 4.243 | 1,135,137 | +0.29(+7.31%) |
Nov 20, 2009 | 4.153 | 4.270 | 3.864 | 3.954 | 2,038,487 | -0.23(-5.60%) |
Nov 19, 2009 | 4.767 | 4.767 | 4.058 | 4.189 | 2,237,086 | -0.60(-12.45%) |
Nov 18, 2009 | 4.767 | 4.812 | 4.695 | 4.785 | 674,683 | +0.03(+0.57%) |
Nov 17, 2009 | 4.758 | 4.803 | 4.677 | 4.758 | 335,257 | -0.03(-0.57%) |
Nov 16, 2009 | 4.514 | 4.785 | 4.514 | 4.785 | 708,464 | +0.34(+7.72%) |
Nov 13, 2009 | 4.419 | 4.568 | 4.370 | 4.442 | 372,247 | +0.01(+0.20%) |
Nov 12, 2009 | 4.586 | 4.722 | 4.424 | 4.433 | 437,693 | -0.15(-3.35%) |
Nov 11, 2009 | 4.550 | 4.722 | 4.415 | 4.586 | 384,300 | +0.14(+3.25%) |
Nov 10, 2009 | 4.514 | 4.650 | 4.365 | 4.442 | 466,702 | -0.13(-2.77%) |
Nov 09, 2009 | 4.288 | 4.623 | 4.288 | 4.568 | 505,226 | +0.34(+8.12%) |
Nov 06, 2009 | 4.189 | 4.496 | 4.135 | 4.225 | 543,955 | -0.05(-1.06%) |
Nov 05, 2009 | 3.882 | 4.270 | 3.882 | 4.270 | 820,766 | +0.43(+11.29%) |
Nov 04, 2009 | 3.891 | 4.117 | 3.828 | 3.837 | 839,599 | -0.01(-0.23%) |
Nov 03, 2009 | 3.909 | 3.945 | 3.638 | 3.846 | 1,314,564 | -0.14(-3.62%) |