Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.798 | 4.798 | 4.023 | 4.379 | 52,477 | -0.44(-9.14%) |
Jan 28, 2010 | 4.755 | 4.890 | 4.607 | 4.819 | 36,346 | +0.14(+3.04%) |
Jan 27, 2010 | 4.905 | 4.905 | 4.507 | 4.677 | 30,950 | -0.18(-3.80%) |
Jan 26, 2010 | 4.706 | 4.926 | 4.485 | 4.862 | 28,870 | +0.04(+0.74%) |
Jan 25, 2010 | 5.004 | 5.004 | 4.528 | 4.826 | 31,855 | +0.04(+0.89%) |
Jan 22, 2010 | 4.798 | 4.997 | 4.748 | 4.784 | 54,903 | -0.16(-3.17%) |
Jan 21, 2010 | 5.118 | 5.118 | 4.855 | 4.940 | 34,209 | -0.11(-2.11%) |
Jan 20, 2010 | 4.826 | 5.246 | 4.819 | 5.047 | 120,882 | +0.16(+3.35%) |
Jan 19, 2010 | 4.691 | 4.919 | 4.677 | 4.883 | 73,810 | +0.22(+4.73%) |
Jan 15, 2010 | 4.677 | 4.663 | 4.663 | 4.663 | 12,380 | -0.02(-0.40%) |
Jan 14, 2010 | 4.613 | 4.691 | 4.606 | 4.681 | 25,358 | +0.06(+1.32%) |
Jan 13, 2010 | 4.620 | 4.670 | 4.563 | 4.620 | 41,507 | +0.00(+0.00%) |
Jan 12, 2010 | 4.528 | 4.620 | 4.421 | 4.620 | 27,864 | +0.10(+2.12%) |
Jan 11, 2010 | 4.570 | 4.606 | 4.415 | 4.524 | 37,347 | +0.05(+1.10%) |
Jan 08, 2010 | 4.450 | 4.521 | 4.407 | 4.475 | 55,169 | +0.07(+1.55%) |
Jan 07, 2010 | 4.492 | 4.556 | 4.322 | 4.407 | 48,086 | +0.10(+2.31%) |
Jan 06, 2010 | 4.421 | 4.421 | 4.180 | 4.307 | 46,489 | -0.10(-2.26%) |
Jan 05, 2010 | 4.535 | 4.585 | 4.407 | 4.407 | 28,573 | -0.14(-3.12%) |
Jan 04, 2010 | 4.492 | 4.620 | 4.492 | 4.549 | 56,911 | +0.07(+1.59%) |
Dec 31, 2009 | 4.336 | 4.478 | 4.478 | 4.478 | 55,289 | +0.11(+2.61%) |
Dec 30, 2009 | 4.329 | 4.464 | 4.244 | 4.364 | 60,383 | +0.10(+2.33%) |
Dec 29, 2009 | 4.087 | 4.265 | 4.052 | 4.265 | 68,159 | +0.25(+6.19%) |
Dec 28, 2009 | 3.966 | 4.087 | 3.941 | 4.016 | 35,326 | +0.08(+1.99%) |
Dec 24, 2009 | 3.853 | 3.945 | 3.853 | 3.938 | 51,082 | +0.15(+3.94%) |
Dec 23, 2009 | 3.746 | 3.860 | 3.668 | 3.789 | 32,750 | +0.06(+1.72%) |
Dec 22, 2009 | 3.611 | 3.753 | 3.511 | 3.725 | 29,754 | +0.00(+0.00%) |
Dec 21, 2009 | 3.668 | 3.753 | 3.668 | 3.725 | 5,135 | -0.02(-0.49%) |
Dec 18, 2009 | 3.618 | 3.753 | 3.597 | 3.743 | 59,623 | +0.12(+3.26%) |
Dec 17, 2009 | 3.590 | 3.625 | 3.582 | 3.625 | 3,203 | +0.04(+0.99%) |
Dec 16, 2009 | 3.533 | 3.668 | 3.533 | 3.590 | 35,264 | +0.01(+0.20%) |
Dec 15, 2009 | 3.582 | 3.582 | 3.249 | 3.582 | 27,795 | +0.03(+0.80%) |
Dec 14, 2009 | 3.593 | 3.654 | 3.376 | 3.554 | 3,517 | -0.08(-2.15%) |
Dec 11, 2009 | 3.696 | 3.696 | 3.362 | 3.632 | 7,273 | +0.00(+0.10%) |
Dec 10, 2009 | 3.718 | 3.718 | 3.586 | 3.629 | 5,831 | -0.01(-0.29%) |
Dec 09, 2009 | 3.455 | 3.831 | 3.341 | 3.639 | 37,578 | +0.12(+3.44%) |
Dec 08, 2009 | 3.696 | 3.696 | 3.518 | 3.518 | 19,148 | -0.19(-5.17%) |
Dec 07, 2009 | 4.066 | 4.066 | 3.686 | 3.710 | 22,259 | -0.21(-5.26%) |
Dec 04, 2009 | 3.967 | 4.066 | 3.902 | 3.917 | 13,718 | -0.06(-1.61%) |
Dec 03, 2009 | 4.130 | 4.151 | 3.981 | 3.981 | 9,707 | +0.00(+0.00%) |
Dec 02, 2009 | 3.988 | 4.023 | 3.909 | 3.981 | 10,066 | +0.08(+2.00%) |
Dec 01, 2009 | 4.158 | 4.215 | 3.856 | 3.902 | 62,181 | -0.26(-6.15%) |
Nov 30, 2009 | 4.037 | 4.229 | 4.037 | 4.158 | 15,912 | -0.13(-2.98%) |
Nov 27, 2009 | 4.194 | 4.300 | 3.767 | 4.286 | 34,925 | -0.09(-1.95%) |
Nov 25, 2009 | 4.300 | 4.393 | 4.300 | 4.371 | 21,568 | +0.07(+1.65%) |
Nov 24, 2009 | 4.293 | 4.300 | 4.194 | 4.300 | 42,557 | +0.01(+0.12%) |
Nov 23, 2009 | 4.322 | 4.336 | 4.165 | 4.295 | 30,977 | -0.03(-0.62%) |
Nov 20, 2009 | 4.180 | 4.322 | 3.945 | 4.322 | 10,202 | +0.06(+1.50%) |
Nov 19, 2009 | 4.194 | 4.265 | 4.194 | 4.258 | 2,729 | -0.01(-0.17%) |
Nov 18, 2009 | 3.973 | 4.322 | 3.973 | 4.265 | 30,736 | +0.00(+0.00%) |
Nov 17, 2009 | 4.020 | 4.300 | 3.981 | 4.265 | 82,405 | +0.18(+4.35%) |
Nov 16, 2009 | 3.981 | 4.123 | 3.931 | 4.087 | 49,733 | +0.02(+0.52%) |
Nov 13, 2009 | 4.030 | 4.066 | 4.009 | 4.066 | 2,532 | +0.04(+0.88%) |
Nov 12, 2009 | 4.016 | 4.066 | 4.016 | 4.030 | 41,818 | +0.01(+0.36%) |
Nov 11, 2009 | 3.945 | 4.023 | 3.909 | 4.016 | 118,327 | +0.18(+4.63%) |
Nov 10, 2009 | 3.945 | 3.966 | 3.703 | 3.838 | 28,184 | -0.06(-1.64%) |
Nov 09, 2009 | 3.909 | 3.945 | 3.767 | 3.902 | 35,116 | -0.04(-0.90%) |
Nov 06, 2009 | 3.895 | 3.945 | 3.891 | 3.938 | 12,853 | +0.10(+2.59%) |
Nov 05, 2009 | 3.853 | 3.909 | 3.838 | 3.838 | 16,650 | +0.02(+0.45%) |
Nov 04, 2009 | 3.853 | 3.938 | 3.796 | 3.821 | 32,467 | +0.03(+0.86%) |
Nov 03, 2009 | 3.774 | 3.902 | 3.554 | 3.789 | 16,322 | +0.15(+4.10%) |