Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.548 | 4.783 | 4.548 | 4.642 | 57,325 | +0.13(+2.78%) |
Jan 28, 2010 | 4.791 | 4.832 | 4.485 | 4.517 | 50,657 | -0.25(-5.26%) |
Jan 27, 2010 | 4.705 | 4.791 | 4.705 | 4.768 | 13,278 | +0.02(+0.50%) |
Jan 26, 2010 | 4.846 | 4.870 | 4.666 | 4.744 | 32,920 | -0.15(-3.04%) |
Jan 25, 2010 | 4.846 | 4.972 | 4.666 | 4.893 | 67,972 | +0.08(+1.63%) |
Jan 22, 2010 | 5.097 | 5.222 | 4.783 | 4.815 | 118,716 | -0.29(-5.68%) |
Jan 21, 2010 | 5.442 | 5.442 | 5.097 | 5.105 | 120,211 | -0.36(-6.60%) |
Jan 20, 2010 | 5.567 | 5.630 | 5.379 | 5.466 | 32,447 | -0.17(-3.06%) |
Jan 19, 2010 | 5.513 | 5.862 | 5.254 | 5.638 | 59,054 | +0.16(+2.86%) |
Jan 15, 2010 | 5.552 | 5.481 | 5.481 | 5.481 | 128,163 | -0.11(-1.96%) |
Jan 14, 2010 | 5.364 | 5.591 | 5.254 | 5.591 | 78,784 | +0.20(+3.63%) |
Jan 13, 2010 | 5.395 | 5.411 | 5.302 | 5.395 | 67,627 | +0.01(+0.15%) |
Jan 12, 2010 | 5.583 | 5.646 | 5.317 | 5.387 | 67,838 | -0.31(-5.50%) |
Jan 11, 2010 | 5.897 | 5.960 | 5.638 | 5.701 | 57,399 | -0.17(-2.94%) |
Jan 08, 2010 | 5.709 | 5.881 | 5.709 | 5.873 | 56,663 | +0.13(+2.18%) |
Jan 07, 2010 | 5.513 | 5.803 | 5.113 | 5.748 | 51,765 | +0.21(+3.82%) |
Jan 06, 2010 | 5.654 | 5.826 | 5.411 | 5.536 | 89,802 | -0.10(-1.81%) |
Jan 05, 2010 | 5.748 | 5.764 | 5.638 | 5.638 | 82,168 | +0.00(+0.00%) |
Jan 04, 2010 | 5.356 | 5.685 | 5.262 | 5.638 | 92,071 | +0.33(+6.20%) |
Dec 31, 2009 | 5.591 | 5.309 | 5.309 | 5.309 | 76,005 | -0.30(-5.31%) |
Dec 30, 2009 | 5.858 | 5.960 | 5.420 | 5.607 | 348,747 | -0.27(-4.54%) |
Dec 29, 2009 | 5.489 | 5.920 | 5.181 | 5.873 | 83,374 | +0.46(+8.55%) |
Dec 28, 2009 | 5.364 | 5.450 | 5.246 | 5.411 | 100,438 | +0.09(+1.62%) |
Dec 24, 2009 | 5.269 | 5.403 | 5.207 | 5.324 | 66,529 | +0.06(+1.19%) |
Dec 23, 2009 | 4.885 | 5.293 | 4.830 | 5.262 | 223,498 | +0.44(+9.11%) |
Dec 22, 2009 | 4.266 | 4.932 | 4.258 | 4.823 | 266,982 | +0.61(+14.53%) |
Dec 21, 2009 | 4.078 | 4.227 | 4.023 | 4.211 | 342,171 | +0.15(+3.67%) |
Dec 18, 2009 | 4.117 | 4.117 | 3.921 | 4.062 | 160,675 | -0.01(-0.19%) |
Dec 17, 2009 | 4.007 | 4.078 | 3.983 | 4.070 | 61,554 | +0.01(+0.19%) |
Dec 16, 2009 | 4.078 | 4.078 | 3.952 | 4.062 | 77,407 | +0.00(+0.00%) |
Dec 15, 2009 | 4.054 | 4.148 | 4.054 | 4.062 | 296,615 | -0.02(-0.38%) |
Dec 14, 2009 | 4.078 | 4.078 | 4.038 | 4.078 | 84,329 | +0.06(+1.56%) |
Dec 11, 2009 | 4.015 | 4.070 | 3.921 | 4.015 | 20,738 | +0.06(+1.59%) |
Dec 10, 2009 | 4.078 | 4.078 | 3.835 | 3.952 | 106,863 | -0.12(-2.89%) |
Dec 09, 2009 | 3.968 | 4.078 | 3.968 | 4.070 | 25,634 | +0.08(+1.96%) |
Dec 08, 2009 | 4.023 | 4.085 | 3.905 | 3.991 | 82,790 | -0.09(-2.12%) |
Dec 07, 2009 | 4.078 | 4.132 | 4.046 | 4.078 | 143,931 | +0.00(+0.00%) |
Dec 04, 2009 | 4.031 | 4.203 | 3.991 | 4.078 | 683,554 | +0.15(+3.79%) |
Dec 03, 2009 | 3.842 | 3.960 | 3.787 | 3.929 | 205,763 | +0.09(+2.45%) |
Dec 02, 2009 | 3.701 | 3.850 | 3.670 | 3.835 | 173,704 | +0.15(+4.04%) |
Dec 01, 2009 | 3.568 | 3.841 | 3.560 | 3.686 | 68,509 | +0.16(+4.68%) |
Nov 30, 2009 | 3.584 | 3.693 | 3.521 | 3.521 | 329,066 | -0.08(-2.18%) |
Nov 27, 2009 | 3.638 | 3.740 | 3.576 | 3.599 | 28,627 | -0.07(-1.92%) |
Nov 25, 2009 | 3.827 | 3.976 | 3.591 | 3.670 | 26,158 | -0.20(-5.07%) |
Nov 24, 2009 | 3.686 | 3.929 | 3.607 | 3.866 | 72,293 | +0.20(+5.34%) |
Nov 23, 2009 | 3.936 | 4.078 | 3.578 | 3.670 | 143,464 | -0.19(-4.88%) |
Nov 20, 2009 | 3.889 | 4.015 | 3.803 | 3.858 | 98,225 | -0.08(-1.99%) |
Nov 19, 2009 | 4.023 | 4.023 | 3.772 | 3.936 | 128,356 | -0.12(-2.90%) |
Nov 18, 2009 | 3.929 | 4.062 | 3.929 | 4.054 | 69,064 | +0.11(+2.78%) |
Nov 17, 2009 | 3.835 | 4.015 | 3.772 | 3.944 | 55,939 | +0.10(+2.65%) |
Nov 16, 2009 | 3.717 | 3.842 | 3.717 | 3.842 | 38,636 | +0.17(+4.70%) |
Nov 13, 2009 | 3.521 | 3.795 | 3.482 | 3.670 | 41,991 | +0.20(+5.64%) |
Nov 12, 2009 | 3.999 | 3.999 | 3.450 | 3.474 | 57,320 | -0.45(-11.40%) |
Nov 11, 2009 | 3.999 | 3.999 | 3.889 | 3.921 | 24,409 | -0.06(-1.57%) |
Nov 10, 2009 | 3.999 | 3.999 | 3.797 | 3.983 | 36,725 | -0.02(-0.39%) |
Nov 09, 2009 | 3.623 | 3.999 | 3.623 | 3.999 | 85,851 | +0.42(+11.60%) |
Nov 06, 2009 | 3.482 | 3.584 | 3.482 | 3.584 | 11,312 | +0.05(+1.56%) |
Nov 05, 2009 | 3.333 | 3.584 | 3.333 | 3.529 | 48,936 | +0.21(+6.38%) |
Nov 04, 2009 | 3.333 | 3.482 | 3.293 | 3.317 | 49,559 | -0.02(-0.47%) |
Nov 03, 2009 | 3.372 | 3.388 | 3.274 | 3.333 | 49,436 | -0.03(-0.93%) |