Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.663 | 4.696 | 4.600 | 4.614 | 60,131 | -0.02(-0.52%) |
Jan 28, 2010 | 4.658 | 4.667 | 4.580 | 4.638 | 2,114 | +0.00(+0.00%) |
Jan 27, 2010 | 4.667 | 4.672 | 4.575 | 4.638 | 11,396 | -0.03(-0.72%) |
Jan 26, 2010 | 4.692 | 4.696 | 4.648 | 4.672 | 30,406 | -0.01(-0.16%) |
Jan 25, 2010 | 4.682 | 4.696 | 4.648 | 4.680 | 15,957 | +0.01(+0.26%) |
Jan 22, 2010 | 4.696 | 4.711 | 4.648 | 4.667 | 38,622 | -0.03(-0.62%) |
Jan 21, 2010 | 4.716 | 4.716 | 4.609 | 4.696 | 17,820 | -0.01(-0.31%) |
Jan 20, 2010 | 4.643 | 4.716 | 4.643 | 4.711 | 21,734 | +0.02(+0.41%) |
Jan 19, 2010 | 4.696 | 4.696 | 4.624 | 4.692 | 12,966 | -0.00(-0.00%) |
Jan 15, 2010 | 4.609 | 4.692 | 4.692 | 4.692 | 18,381 | +0.04(+0.94%) |
Jan 14, 2010 | 4.697 | 4.697 | 4.619 | 4.648 | 3,511 | -0.08(-1.64%) |
Jan 13, 2010 | 4.682 | 4.735 | 4.629 | 4.726 | 26,711 | +0.09(+1.88%) |
Jan 12, 2010 | 4.817 | 4.817 | 4.604 | 4.638 | 24,410 | -0.18(-3.82%) |
Jan 11, 2010 | 4.817 | 4.837 | 4.648 | 4.822 | 35,634 | +0.09(+1.94%) |
Jan 08, 2010 | 4.629 | 4.764 | 4.629 | 4.730 | 22,227 | +0.00(+0.00%) |
Jan 07, 2010 | 4.592 | 4.740 | 4.571 | 4.730 | 10,987 | +0.10(+2.09%) |
Jan 06, 2010 | 4.740 | 4.740 | 4.538 | 4.633 | 53,685 | -0.12(-2.45%) |
Jan 05, 2010 | 4.658 | 4.813 | 4.537 | 4.750 | 41,976 | +0.09(+1.98%) |
Jan 04, 2010 | 4.440 | 4.687 | 4.433 | 4.658 | 65,846 | +0.13(+2.89%) |
Dec 31, 2009 | 4.290 | 4.527 | 4.527 | 4.527 | 38,003 | +0.18(+4.24%) |
Dec 30, 2009 | 4.498 | 4.498 | 4.333 | 4.343 | 43,899 | -0.19(-4.17%) |
Dec 29, 2009 | 4.435 | 4.532 | 4.304 | 4.532 | 57,647 | +0.24(+5.52%) |
Dec 28, 2009 | 4.343 | 4.343 | 4.227 | 4.295 | 13,968 | -0.05(-1.11%) |
Dec 24, 2009 | 4.353 | 4.551 | 4.343 | 4.343 | 25,711 | -0.00(-0.11%) |
Dec 23, 2009 | 4.203 | 4.440 | 4.169 | 4.348 | 70,419 | +0.18(+4.42%) |
Dec 22, 2009 | 4.207 | 4.207 | 4.125 | 4.164 | 34,494 | -0.04(-1.04%) |
Dec 21, 2009 | 4.212 | 4.381 | 4.193 | 4.207 | 7,765 | +0.08(+2.00%) |
Dec 18, 2009 | 4.261 | 4.338 | 4.115 | 4.125 | 91,164 | -0.05(-1.16%) |
Dec 17, 2009 | 4.275 | 4.348 | 4.130 | 4.174 | 88,811 | -0.14(-3.25%) |
Dec 16, 2009 | 4.212 | 4.420 | 4.169 | 4.314 | 117,256 | +0.10(+2.41%) |
Dec 15, 2009 | 4.256 | 4.256 | 4.067 | 4.212 | 31,286 | +0.04(+1.05%) |
Dec 14, 2009 | 4.183 | 4.299 | 4.019 | 4.169 | 74,996 | -0.04(-1.03%) |
Dec 11, 2009 | 4.406 | 4.406 | 4.116 | 4.212 | 49,986 | -0.16(-3.65%) |
Dec 10, 2009 | 4.382 | 4.411 | 4.328 | 4.372 | 21,044 | -0.01(-0.22%) |
Dec 09, 2009 | 4.556 | 4.585 | 4.314 | 4.382 | 45,618 | -0.19(-4.13%) |
Dec 08, 2009 | 4.532 | 4.585 | 4.416 | 4.571 | 17,923 | +0.03(+0.64%) |
Dec 07, 2009 | 4.522 | 4.546 | 4.362 | 4.542 | 38,321 | -0.03(-0.58%) |
Dec 04, 2009 | 4.595 | 4.595 | 4.522 | 4.568 | 10,574 | +0.01(+0.16%) |
Dec 03, 2009 | 4.595 | 4.595 | 4.421 | 4.561 | 9,461 | -0.02(-0.42%) |
Dec 02, 2009 | 4.580 | 4.595 | 4.532 | 4.580 | 8,437 | -0.01(-0.32%) |
Dec 01, 2009 | 4.212 | 4.595 | 4.212 | 4.595 | 84,918 | +0.32(+7.60%) |
Nov 30, 2009 | 4.600 | 4.600 | 4.125 | 4.270 | 187,012 | -0.32(-7.06%) |
Nov 27, 2009 | 4.575 | 4.634 | 4.551 | 4.595 | 50,663 | +0.01(+0.21%) |
Nov 25, 2009 | 4.382 | 4.817 | 4.333 | 4.585 | 315,089 | +0.23(+5.22%) |
Nov 24, 2009 | 4.440 | 4.445 | 4.338 | 4.358 | 29,080 | -0.05(-1.10%) |
Nov 23, 2009 | 4.387 | 4.454 | 4.358 | 4.406 | 82,786 | +0.06(+1.34%) |
Nov 20, 2009 | 4.304 | 4.372 | 4.295 | 4.348 | 39,725 | +0.00(+0.00%) |
Nov 19, 2009 | 4.333 | 4.358 | 4.309 | 4.348 | 95,557 | +0.00(+0.11%) |
Nov 18, 2009 | 4.306 | 4.367 | 4.304 | 4.343 | 50,426 | +0.05(+1.24%) |
Nov 17, 2009 | 4.304 | 4.361 | 4.280 | 4.290 | 71,520 | -0.07(-1.56%) |
Nov 16, 2009 | 4.358 | 4.362 | 4.285 | 4.358 | 35,985 | +0.09(+2.04%) |
Nov 13, 2009 | 4.246 | 4.319 | 4.237 | 4.270 | 13,418 | +0.02(+0.57%) |
Nov 12, 2009 | 4.358 | 4.358 | 4.140 | 4.246 | 57,704 | -0.11(-2.45%) |
Nov 11, 2009 | 4.149 | 4.358 | 4.072 | 4.353 | 72,881 | +0.11(+2.63%) |
Nov 10, 2009 | 4.391 | 4.551 | 3.970 | 4.241 | 171,776 | -0.35(-7.69%) |
Nov 09, 2009 | 4.285 | 4.634 | 4.207 | 4.595 | 148,912 | +0.52(+12.84%) |
Nov 06, 2009 | 3.946 | 4.115 | 3.946 | 4.072 | 40,227 | +0.02(+0.48%) |
Nov 05, 2009 | 3.873 | 4.057 | 3.869 | 4.053 | 55,709 | +0.11(+2.70%) |
Nov 04, 2009 | 3.965 | 4.077 | 3.803 | 3.946 | 84,918 | +0.00(+0.12%) |
Nov 03, 2009 | 3.718 | 3.970 | 3.636 | 3.941 | 119,424 | +0.12(+3.17%) |