Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.210 | 5.250 | 4.910 | 5.110 | 336,297 | -0.04(-0.78%) |
Jan 28, 2010 | 4.740 | 5.230 | 4.600 | 5.150 | 453,506 | +0.54(+11.71%) |
Jan 27, 2010 | 4.910 | 4.910 | 4.580 | 4.610 | 46,445 | -0.05(-1.07%) |
Jan 26, 2010 | 4.570 | 4.780 | 4.510 | 4.660 | 105,949 | +0.01(+0.22%) |
Jan 25, 2010 | 4.600 | 4.790 | 4.500 | 4.650 | 150,101 | +0.09(+1.97%) |
Jan 22, 2010 | 4.650 | 4.690 | 4.500 | 4.560 | 88,630 | -0.18(-3.80%) |
Jan 21, 2010 | 4.700 | 4.870 | 4.650 | 4.740 | 85,360 | -0.10(-1.99%) |
Jan 20, 2010 | 4.900 | 5.070 | 4.820 | 4.836 | 89,885 | -0.21(-4.24%) |
Jan 19, 2010 | 5.100 | 5.200 | 5.000 | 5.050 | 95,421 | -0.03(-0.49%) |
Jan 15, 2010 | 5.250 | 5.075 | 5.075 | 5.075 | 63,500 | -0.08(-1.65%) |
Jan 14, 2010 | 5.250 | 5.400 | 5.120 | 5.160 | 105,362 | -0.08(-1.53%) |
Jan 13, 2010 | 4.990 | 5.250 | 4.950 | 5.240 | 153,726 | +0.28(+5.65%) |
Jan 12, 2010 | 4.850 | 4.990 | 4.790 | 4.960 | 47,586 | +0.11(+2.27%) |
Jan 11, 2010 | 4.750 | 4.950 | 4.650 | 4.850 | 77,946 | +0.03(+0.73%) |
Jan 08, 2010 | 4.990 | 4.990 | 4.750 | 4.815 | 107,285 | -0.15(-3.12%) |
Jan 07, 2010 | 5.040 | 5.040 | 4.850 | 4.970 | 196,969 | +0.13(+2.69%) |
Jan 06, 2010 | 4.790 | 4.940 | 4.500 | 4.840 | 191,759 | +0.28(+6.14%) |
Jan 05, 2010 | 4.790 | 4.900 | 4.500 | 4.560 | 125,947 | -0.17(-3.59%) |
Jan 04, 2010 | 4.390 | 4.730 | 4.270 | 4.730 | 150,826 | +0.50(+11.82%) |
Dec 31, 2009 | 4.140 | 4.230 | 4.230 | 4.230 | 66,900 | -0.00(-0.12%) |
Dec 30, 2009 | 4.300 | 4.300 | 4.100 | 4.235 | 44,273 | -0.01(-0.35%) |
Dec 29, 2009 | 4.260 | 4.350 | 4.250 | 4.250 | 40,544 | -0.10(-2.30%) |
Dec 28, 2009 | 4.250 | 4.390 | 4.150 | 4.350 | 45,124 | +0.10(+2.35%) |
Dec 24, 2009 | 4.230 | 4.390 | 4.230 | 4.250 | 82,375 | -0.04(-0.93%) |
Dec 23, 2009 | 4.300 | 4.390 | 4.250 | 4.290 | 84,116 | +0.04(+0.94%) |
Dec 22, 2009 | 4.400 | 4.400 | 4.230 | 4.250 | 91,872 | -0.15(-3.41%) |
Dec 21, 2009 | 4.205 | 4.450 | 4.180 | 4.400 | 103,032 | +0.20(+4.76%) |
Dec 18, 2009 | 4.270 | 4.439 | 4.200 | 4.200 | 73,080 | -0.07(-1.64%) |
Dec 17, 2009 | 4.400 | 4.450 | 4.250 | 4.270 | 40,493 | -0.13(-2.95%) |
Dec 16, 2009 | 4.010 | 4.520 | 4.010 | 4.400 | 109,574 | +0.22(+5.26%) |
Dec 15, 2009 | 4.450 | 4.450 | 4.120 | 4.180 | 70,242 | -0.13(-3.02%) |
Dec 14, 2009 | 4.300 | 4.340 | 4.280 | 4.310 | 52,283 | -0.10(-2.27%) |
Dec 11, 2009 | 4.680 | 4.680 | 4.250 | 4.410 | 92,683 | -0.27(-5.77%) |
Dec 10, 2009 | 4.870 | 4.900 | 4.650 | 4.680 | 90,862 | -0.15(-3.11%) |
Dec 09, 2009 | 4.820 | 5.110 | 4.700 | 4.830 | 114,361 | -0.15(-3.01%) |
Dec 08, 2009 | 4.400 | 5.250 | 4.380 | 4.980 | 792,241 | +0.85(+20.58%) |
Dec 07, 2009 | 4.000 | 4.230 | 4.000 | 4.130 | 63,858 | +0.02(+0.56%) |
Dec 04, 2009 | 4.450 | 4.500 | 4.060 | 4.107 | 72,091 | -0.39(-8.73%) |
Dec 03, 2009 | 4.490 | 4.600 | 4.400 | 4.500 | 105,220 | +0.05(+1.12%) |
Dec 02, 2009 | 4.130 | 4.570 | 4.130 | 4.450 | 147,203 | +0.34(+8.27%) |
Dec 01, 2009 | 4.000 | 4.120 | 3.820 | 4.110 | 137,148 | +0.20(+5.12%) |
Nov 30, 2009 | 4.000 | 4.000 | 3.850 | 3.910 | 103,154 | +0.09(+2.36%) |
Nov 27, 2009 | 4.040 | 4.050 | 3.750 | 3.820 | 55,530 | -0.23(-5.68%) |
Nov 25, 2009 | 3.600 | 4.100 | 3.600 | 4.050 | 138,665 | +0.46(+12.81%) |
Nov 24, 2009 | 3.760 | 3.760 | 3.170 | 3.590 | 399,429 | -0.17(-4.52%) |
Nov 23, 2009 | 4.200 | 4.250 | 3.750 | 3.760 | 245,964 | -0.30(-7.39%) |
Nov 20, 2009 | 4.510 | 4.580 | 4.060 | 4.060 | 227,637 | -0.50(-10.90%) |
Nov 19, 2009 | 4.610 | 4.850 | 4.510 | 4.557 | 137,330 | -0.32(-6.62%) |
Nov 18, 2009 | 5.000 | 5.000 | 4.800 | 4.880 | 60,766 | -0.10(-2.01%) |
Nov 17, 2009 | 5.150 | 5.200 | 4.950 | 4.980 | 65,288 | -0.12(-2.35%) |
Nov 16, 2009 | 5.060 | 5.200 | 5.000 | 5.100 | 44,926 | +0.05(+0.99%) |
Nov 13, 2009 | 5.050 | 5.150 | 5.030 | 5.050 | 57,308 | -0.05(-0.98%) |
Nov 12, 2009 | 4.960 | 5.350 | 4.950 | 5.100 | 75,457 | +0.13(+2.62%) |
Nov 11, 2009 | 4.950 | 5.100 | 4.950 | 4.970 | 42,608 | +0.04(+0.81%) |
Nov 10, 2009 | 5.000 | 5.099 | 4.860 | 4.930 | 77,578 | -0.10(-2.03%) |
Nov 09, 2009 | 5.000 | 5.150 | 4.860 | 5.032 | 100,601 | +0.01(+0.24%) |
Nov 06, 2009 | 5.000 | 5.250 | 5.000 | 5.020 | 59,414 | +0.02(+0.40%) |
Nov 05, 2009 | 5.380 | 5.380 | 4.850 | 5.000 | 123,718 | -0.38(-7.06%) |
Nov 04, 2009 | 5.360 | 5.500 | 5.340 | 5.380 | 93,003 | +0.02(+0.37%) |
Nov 03, 2009 | 5.670 | 5.670 | 5.360 | 5.360 | 91,799 | -0.33(-5.80%) |