Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.860 | 4.860 | 4.749 | 4.782 | 670,353 | -0.07(-1.46%) |
Jan 28, 2010 | 4.853 | 4.860 | 4.741 | 4.853 | 839,174 | +0.04(+0.89%) |
Jan 27, 2010 | 4.873 | 4.893 | 4.769 | 4.810 | 796,142 | -0.03(-0.63%) |
Jan 26, 2010 | 4.850 | 4.928 | 4.840 | 4.840 | 697,973 | -0.01(-0.26%) |
Jan 25, 2010 | 4.974 | 4.974 | 4.802 | 4.853 | 944,516 | -0.06(-1.13%) |
Jan 22, 2010 | 5.080 | 5.080 | 4.875 | 4.908 | 980,073 | -0.16(-3.09%) |
Jan 21, 2010 | 5.093 | 5.115 | 5.022 | 5.065 | 888,614 | -0.01(-0.10%) |
Jan 20, 2010 | 5.113 | 5.113 | 4.989 | 5.070 | 950,719 | -0.03(-0.50%) |
Jan 19, 2010 | 5.050 | 5.118 | 5.050 | 5.095 | 725,380 | +0.01(+0.25%) |
Jan 15, 2010 | 5.171 | 5.082 | 5.082 | 5.082 | 927,533 | -0.07(-1.37%) |
Jan 14, 2010 | 5.153 | 5.180 | 5.130 | 5.153 | 804,186 | +0.00(+0.00%) |
Jan 13, 2010 | 5.095 | 5.153 | 5.095 | 5.153 | 629,990 | +0.05(+1.04%) |
Jan 12, 2010 | 5.120 | 5.121 | 5.060 | 5.100 | 779,005 | -0.02(-0.30%) |
Jan 11, 2010 | 5.118 | 5.146 | 5.093 | 5.115 | 938,467 | +0.06(+1.25%) |
Jan 08, 2010 | 5.050 | 5.055 | 5.019 | 5.052 | 607,128 | +0.00(+0.05%) |
Jan 07, 2010 | 5.050 | 5.067 | 5.012 | 5.050 | 709,834 | +0.00(+0.05%) |
Jan 06, 2010 | 4.997 | 5.049 | 4.974 | 5.047 | 913,356 | +0.07(+1.42%) |
Jan 05, 2010 | 4.865 | 4.976 | 4.858 | 4.976 | 766,317 | +0.13(+2.66%) |
Jan 04, 2010 | 4.772 | 4.848 | 4.772 | 4.848 | 788,161 | +0.08(+1.59%) |
Dec 31, 2009 | 4.792 | 4.772 | 4.772 | 4.772 | 475,444 | -0.05(-1.00%) |
Dec 30, 2009 | 4.784 | 4.820 | 4.772 | 4.820 | 546,310 | +0.04(+0.83%) |
Dec 29, 2009 | 4.817 | 4.817 | 4.774 | 4.780 | 702,973 | -0.01(-0.24%) |
Dec 28, 2009 | 4.827 | 4.848 | 4.767 | 4.792 | 615,085 | -0.04(-0.84%) |
Dec 24, 2009 | 4.800 | 4.840 | 4.787 | 4.832 | 324,086 | +0.03(+0.68%) |
Dec 23, 2009 | 4.769 | 4.800 | 4.741 | 4.800 | 568,993 | +0.05(+1.12%) |
Dec 22, 2009 | 4.741 | 4.754 | 4.711 | 4.746 | 737,280 | +0.01(+0.13%) |
Dec 21, 2009 | 4.769 | 4.787 | 4.739 | 4.740 | 588,031 | -0.02(-0.34%) |
Dec 18, 2009 | 4.797 | 4.800 | 4.713 | 4.757 | 653,073 | -0.01(-0.16%) |
Dec 17, 2009 | 4.746 | 4.817 | 4.746 | 4.764 | 882,486 | -0.08(-1.67%) |
Dec 16, 2009 | 4.815 | 4.893 | 4.815 | 4.845 | 989,000 | +0.03(+0.68%) |
Dec 15, 2009 | 4.792 | 4.820 | 4.762 | 4.812 | 745,652 | +0.02(+0.47%) |
Dec 14, 2009 | 4.791 | 4.797 | 4.772 | 4.789 | 810,382 | +0.05(+1.12%) |
Dec 11, 2009 | 4.759 | 4.759 | 4.716 | 4.736 | 497,851 | +0.00(+0.00%) |
Dec 10, 2009 | 4.726 | 4.741 | 4.698 | 4.736 | 507,391 | +0.05(+0.97%) |
Dec 09, 2009 | 4.678 | 4.719 | 4.668 | 4.691 | 739,512 | -0.03(-0.70%) |
Dec 08, 2009 | 4.698 | 4.744 | 4.676 | 4.724 | 710,697 | -0.02(-0.32%) |
Dec 07, 2009 | 4.787 | 4.787 | 4.724 | 4.739 | 1,017,602 | -0.01(-0.16%) |
Dec 04, 2009 | 4.817 | 4.817 | 4.731 | 4.746 | 932,699 | +0.00(+0.05%) |
Dec 03, 2009 | 4.746 | 4.784 | 4.731 | 4.744 | 843,520 | -0.01(-0.21%) |
Dec 02, 2009 | 4.741 | 4.784 | 4.729 | 4.754 | 1,095,273 | +0.01(+0.27%) |
Dec 01, 2009 | 4.754 | 4.779 | 4.724 | 4.741 | 874,212 | +0.01(+0.11%) |
Nov 30, 2009 | 4.802 | 4.822 | 4.716 | 4.736 | 587,615 | -0.03(-0.58%) |
Nov 27, 2009 | 4.726 | 4.778 | 4.683 | 4.764 | 359,243 | -0.02(-0.47%) |
Nov 25, 2009 | 4.767 | 4.800 | 4.767 | 4.787 | 464,368 | +0.02(+0.42%) |
Nov 24, 2009 | 4.719 | 4.802 | 4.668 | 4.767 | 926,507 | +0.07(+1.51%) |
Nov 23, 2009 | 4.686 | 4.746 | 4.668 | 4.696 | 723,416 | +0.05(+1.09%) |
Nov 20, 2009 | 4.711 | 4.711 | 4.595 | 4.645 | 812,428 | -0.06(-1.29%) |
Nov 19, 2009 | 4.752 | 4.752 | 4.668 | 4.706 | 680,780 | -0.07(-1.38%) |
Nov 18, 2009 | 4.794 | 4.794 | 4.731 | 4.772 | 698,068 | +0.00(+0.05%) |
Nov 17, 2009 | 4.719 | 4.772 | 4.704 | 4.769 | 886,441 | +0.03(+0.59%) |
Nov 16, 2009 | 4.711 | 4.741 | 4.701 | 4.741 | 916,120 | +0.09(+2.01%) |
Nov 13, 2009 | 4.719 | 4.754 | 4.625 | 4.648 | 1,522,247 | -0.04(-0.92%) |
Nov 12, 2009 | 4.868 | 4.895 | 4.673 | 4.691 | 1,968,963 | -0.22(-4.43%) |
Nov 11, 2009 | 5.032 | 5.050 | 4.903 | 4.908 | 845,096 | -0.13(-2.66%) |
Nov 10, 2009 | 5.027 | 5.067 | 4.858 | 5.042 | 1,480,363 | -0.15(-2.92%) |
Nov 09, 2009 | 5.060 | 5.216 | 5.060 | 5.194 | 1,237,502 | +0.13(+2.66%) |
Nov 06, 2009 | 5.007 | 5.062 | 4.981 | 5.059 | 520,107 | +0.03(+0.59%) |
Nov 05, 2009 | 4.974 | 5.042 | 4.941 | 5.029 | 750,130 | +0.12(+2.37%) |
Nov 04, 2009 | 4.832 | 4.949 | 4.827 | 4.913 | 1,186,866 | +0.16(+3.42%) |
Nov 03, 2009 | 4.693 | 4.751 | 4.642 | 4.751 | 613,355 | +0.04(+0.89%) |