Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.555 | 4.791 | 4.555 | 4.649 | 57,238 | +0.13(+2.78%) |
Jan 28, 2010 | 4.798 | 4.839 | 4.492 | 4.524 | 50,579 | -0.25(-5.26%) |
Jan 27, 2010 | 4.712 | 4.798 | 4.712 | 4.775 | 13,257 | +0.02(+0.50%) |
Jan 26, 2010 | 4.853 | 4.877 | 4.673 | 4.751 | 32,870 | -0.15(-3.04%) |
Jan 25, 2010 | 4.853 | 4.979 | 4.673 | 4.901 | 67,869 | +0.08(+1.63%) |
Jan 22, 2010 | 5.105 | 5.230 | 4.791 | 4.822 | 118,535 | -0.29(-5.68%) |
Jan 21, 2010 | 5.450 | 5.450 | 5.105 | 5.113 | 120,027 | -0.36(-6.60%) |
Jan 20, 2010 | 5.576 | 5.639 | 5.388 | 5.474 | 32,398 | -0.17(-3.06%) |
Jan 19, 2010 | 5.521 | 5.871 | 5.262 | 5.647 | 58,964 | +0.16(+2.86%) |
Jan 15, 2010 | 5.560 | 5.490 | 5.490 | 5.490 | 127,968 | -0.11(-1.96%) |
Jan 14, 2010 | 5.372 | 5.600 | 5.262 | 5.600 | 78,664 | +0.20(+3.63%) |
Jan 13, 2010 | 5.403 | 5.419 | 5.310 | 5.403 | 67,523 | +0.01(+0.15%) |
Jan 12, 2010 | 5.592 | 5.655 | 5.325 | 5.395 | 67,735 | -0.31(-5.50%) |
Jan 11, 2010 | 5.906 | 5.969 | 5.647 | 5.710 | 57,311 | -0.17(-2.94%) |
Jan 08, 2010 | 5.717 | 5.890 | 5.717 | 5.882 | 56,577 | +0.13(+2.18%) |
Jan 07, 2010 | 5.521 | 5.812 | 5.121 | 5.757 | 51,686 | +0.21(+3.82%) |
Jan 06, 2010 | 5.662 | 5.835 | 5.419 | 5.545 | 89,665 | -0.10(-1.81%) |
Jan 05, 2010 | 5.757 | 5.772 | 5.647 | 5.647 | 82,043 | +0.00(+0.00%) |
Jan 04, 2010 | 5.364 | 5.694 | 5.270 | 5.647 | 91,930 | +0.33(+6.20%) |
Dec 31, 2009 | 5.600 | 5.317 | 5.317 | 5.317 | 75,889 | -0.30(-5.31%) |
Dec 30, 2009 | 5.867 | 5.969 | 5.429 | 5.615 | 348,215 | -0.27(-4.54%) |
Dec 29, 2009 | 5.497 | 5.929 | 5.189 | 5.882 | 83,246 | +0.46(+8.55%) |
Dec 28, 2009 | 5.372 | 5.458 | 5.254 | 5.419 | 100,285 | +0.09(+1.62%) |
Dec 24, 2009 | 5.278 | 5.411 | 5.215 | 5.333 | 66,427 | +0.06(+1.19%) |
Dec 23, 2009 | 4.893 | 5.301 | 4.838 | 5.270 | 223,157 | +0.44(+9.11%) |
Dec 22, 2009 | 4.272 | 4.940 | 4.264 | 4.830 | 266,575 | +0.61(+14.53%) |
Dec 21, 2009 | 4.084 | 4.233 | 4.029 | 4.217 | 341,649 | +0.15(+3.67%) |
Dec 18, 2009 | 4.123 | 4.123 | 3.927 | 4.068 | 160,430 | -0.01(-0.19%) |
Dec 17, 2009 | 4.013 | 4.084 | 3.990 | 4.076 | 61,460 | +0.01(+0.19%) |
Dec 16, 2009 | 4.084 | 4.084 | 3.958 | 4.068 | 77,289 | +0.00(+0.00%) |
Dec 15, 2009 | 4.060 | 4.155 | 4.060 | 4.068 | 296,163 | -0.02(-0.38%) |
Dec 14, 2009 | 4.084 | 4.084 | 4.045 | 4.084 | 84,200 | +0.06(+1.56%) |
Dec 11, 2009 | 4.021 | 4.076 | 3.927 | 4.021 | 20,706 | +0.06(+1.59%) |
Dec 10, 2009 | 4.084 | 4.084 | 3.840 | 3.958 | 106,700 | -0.12(-2.89%) |
Dec 09, 2009 | 3.974 | 4.084 | 3.974 | 4.076 | 25,594 | +0.08(+1.96%) |
Dec 08, 2009 | 4.029 | 4.092 | 3.911 | 3.997 | 82,663 | -0.09(-2.12%) |
Dec 07, 2009 | 4.084 | 4.139 | 4.052 | 4.084 | 143,711 | +0.00(+0.00%) |
Dec 04, 2009 | 4.037 | 4.209 | 3.997 | 4.084 | 682,511 | +0.15(+3.79%) |
Dec 03, 2009 | 3.848 | 3.966 | 3.793 | 3.935 | 205,449 | +0.09(+2.45%) |
Dec 02, 2009 | 3.707 | 3.856 | 3.675 | 3.840 | 173,439 | +0.15(+4.04%) |
Dec 01, 2009 | 3.573 | 3.847 | 3.565 | 3.691 | 68,405 | +0.16(+4.68%) |
Nov 30, 2009 | 3.589 | 3.699 | 3.526 | 3.526 | 328,563 | -0.08(-2.18%) |
Nov 27, 2009 | 3.644 | 3.746 | 3.581 | 3.605 | 28,583 | -0.07(-1.92%) |
Nov 25, 2009 | 3.833 | 3.982 | 3.597 | 3.675 | 26,118 | -0.20(-5.07%) |
Nov 24, 2009 | 3.691 | 3.935 | 3.613 | 3.872 | 72,183 | +0.20(+5.34%) |
Nov 23, 2009 | 3.942 | 4.084 | 3.583 | 3.675 | 143,245 | -0.19(-4.88%) |
Nov 20, 2009 | 3.895 | 4.021 | 3.809 | 3.864 | 98,075 | -0.08(-1.99%) |
Nov 19, 2009 | 4.029 | 4.029 | 3.778 | 3.942 | 128,160 | -0.12(-2.90%) |
Nov 18, 2009 | 3.935 | 4.068 | 3.935 | 4.060 | 68,958 | +0.11(+2.78%) |
Nov 17, 2009 | 3.840 | 4.021 | 3.778 | 3.950 | 55,854 | +0.10(+2.65%) |
Nov 16, 2009 | 3.723 | 3.848 | 3.723 | 3.848 | 38,577 | +0.17(+4.70%) |
Nov 13, 2009 | 3.526 | 3.801 | 3.487 | 3.675 | 41,927 | +0.20(+5.64%) |
Nov 12, 2009 | 4.005 | 4.005 | 3.456 | 3.479 | 57,233 | -0.45(-11.40%) |
Nov 11, 2009 | 4.005 | 4.005 | 3.895 | 3.927 | 24,372 | -0.06(-1.57%) |
Nov 10, 2009 | 4.005 | 4.005 | 3.803 | 3.990 | 36,668 | -0.02(-0.39%) |
Nov 09, 2009 | 3.628 | 4.005 | 3.628 | 4.005 | 85,720 | +0.42(+11.60%) |
Nov 06, 2009 | 3.487 | 3.589 | 3.487 | 3.589 | 11,295 | +0.05(+1.56%) |
Nov 05, 2009 | 3.338 | 3.589 | 3.338 | 3.534 | 48,862 | +0.21(+6.38%) |
Nov 04, 2009 | 3.338 | 3.487 | 3.298 | 3.322 | 49,483 | -0.02(-0.47%) |
Nov 03, 2009 | 3.377 | 3.393 | 3.279 | 3.338 | 49,361 | -0.03(-0.93%) |