Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.878 | 4.923 | 4.810 | 4.812 | 7,016,800 | -0.07(-1.38%) |
Jan 28, 2010 | 4.942 | 4.985 | 4.835 | 4.880 | 3,908,000 | -0.04(-0.86%) |
Jan 27, 2010 | 4.865 | 4.990 | 4.838 | 4.923 | 4,181,600 | +0.06(+1.23%) |
Jan 26, 2010 | 4.923 | 4.950 | 4.843 | 4.862 | 7,296,800 | -0.08(-1.72%) |
Jan 25, 2010 | 4.973 | 5.025 | 4.883 | 4.947 | 6,125,600 | -0.04(-0.75%) |
Jan 22, 2010 | 4.888 | 5.060 | 4.838 | 4.985 | 39,838,400 | +0.13(+2.73%) |
Jan 21, 2010 | 4.870 | 5.018 | 4.780 | 4.853 | 7,083,200 | -0.04(-0.77%) |
Jan 20, 2010 | 5.228 | 5.250 | 4.857 | 4.890 | 11,588,800 | -0.36(-6.86%) |
Jan 19, 2010 | 5.383 | 5.402 | 5.190 | 5.250 | 6,310,400 | -0.26(-4.72%) |
Jan 15, 2010 | 5.518 | 5.555 | 5.455 | 5.510 | 3,084,800 | +0.01(+0.18%) |
Jan 14, 2010 | 5.445 | 5.537 | 5.412 | 5.500 | 1,817,600 | +0.08(+1.38%) |
Jan 13, 2010 | 5.348 | 5.522 | 5.335 | 5.425 | 13,362,400 | +0.09(+1.78%) |
Jan 12, 2010 | 5.308 | 5.340 | 5.272 | 5.330 | 1,775,200 | -0.02(-0.37%) |
Jan 11, 2010 | 5.395 | 5.405 | 5.320 | 5.350 | 1,675,200 | -0.04(-0.79%) |
Jan 08, 2010 | 5.407 | 5.407 | 5.322 | 5.393 | 2,392,800 | -0.05(-1.01%) |
Jan 07, 2010 | 5.315 | 5.463 | 5.290 | 5.447 | 3,040,800 | +0.13(+2.49%) |
Jan 06, 2010 | 5.237 | 5.320 | 5.230 | 5.315 | 2,172,800 | +0.06(+1.19%) |
Jan 05, 2010 | 5.435 | 5.450 | 5.247 | 5.253 | 3,395,200 | -0.17(-3.18%) |
Jan 04, 2010 | 5.350 | 5.438 | 5.320 | 5.425 | 2,640,000 | +0.13(+2.50%) |
Dec 31, 2009 | 5.390 | 5.468 | 5.287 | 5.293 | 1,724,800 | -0.11(-2.13%) |
Dec 30, 2009 | 5.407 | 5.435 | 5.308 | 5.407 | 1,515,200 | +0.00(+0.00%) |
Dec 29, 2009 | 5.465 | 5.473 | 5.385 | 5.407 | 923,200 | -0.03(-0.60%) |
Dec 28, 2009 | 5.497 | 5.497 | 5.400 | 5.440 | 941,600 | -0.04(-0.73%) |
Dec 24, 2009 | 5.500 | 5.505 | 5.455 | 5.480 | 1,526,400 | +0.00(+0.05%) |
Dec 23, 2009 | 5.370 | 5.485 | 5.370 | 5.478 | 2,360,000 | +0.10(+1.91%) |
Dec 22, 2009 | 5.345 | 5.405 | 5.325 | 5.375 | 2,222,400 | +0.05(+0.89%) |
Dec 21, 2009 | 5.207 | 5.348 | 5.207 | 5.327 | 3,161,600 | +0.12(+2.35%) |
Dec 18, 2009 | 5.215 | 5.218 | 5.143 | 5.205 | 6,688,800 | +0.03(+0.58%) |
Dec 17, 2009 | 5.213 | 5.247 | 5.100 | 5.175 | 3,490,400 | -0.08(-1.57%) |
Dec 16, 2009 | 5.018 | 5.287 | 5.013 | 5.258 | 5,745,600 | +0.25(+5.04%) |
Dec 15, 2009 | 4.848 | 5.040 | 4.843 | 5.005 | 4,844,800 | +0.13(+2.77%) |
Dec 14, 2009 | 4.800 | 4.870 | 4.765 | 4.870 | 2,735,200 | +0.08(+1.62%) |
Dec 11, 2009 | 4.800 | 4.883 | 4.765 | 4.793 | 4,193,600 | -0.00(-0.10%) |
Dec 10, 2009 | 4.562 | 4.822 | 4.487 | 4.798 | 10,570,400 | +0.05(+1.11%) |
Dec 09, 2009 | 4.768 | 4.800 | 4.730 | 4.745 | 3,181,600 | -0.04(-0.94%) |
Dec 08, 2009 | 4.770 | 4.825 | 4.713 | 4.790 | 3,961,600 | +0.01(+0.21%) |
Dec 07, 2009 | 4.775 | 4.835 | 4.735 | 4.780 | 1,943,200 | +0.02(+0.42%) |
Dec 04, 2009 | 4.735 | 4.890 | 4.710 | 4.760 | 2,565,600 | +0.12(+2.48%) |
Dec 03, 2009 | 4.803 | 4.862 | 4.630 | 4.645 | 1,850,400 | -0.13(-2.72%) |
Dec 02, 2009 | 4.800 | 4.860 | 4.735 | 4.775 | 1,256,000 | -0.04(-0.88%) |
Dec 01, 2009 | 4.740 | 4.840 | 4.718 | 4.817 | 2,302,400 | +0.11(+2.39%) |
Nov 30, 2009 | 4.713 | 4.728 | 4.620 | 4.705 | 2,832,800 | -0.03(-0.58%) |
Nov 27, 2009 | 4.628 | 4.780 | 4.605 | 4.732 | 1,723,200 | +0.01(+0.32%) |
Nov 25, 2009 | 4.750 | 4.793 | 4.655 | 4.718 | 2,994,400 | -0.00(-0.05%) |
Nov 24, 2009 | 4.647 | 4.755 | 4.540 | 4.720 | 3,988,000 | +0.09(+1.89%) |
Nov 23, 2009 | 4.525 | 4.643 | 4.518 | 4.633 | 2,588,800 | +0.13(+2.83%) |
Nov 20, 2009 | 4.473 | 4.525 | 4.440 | 4.505 | 4,968,800 | +0.00(+0.11%) |
Nov 19, 2009 | 4.562 | 4.562 | 4.425 | 4.500 | 2,570,400 | -0.08(-1.64%) |
Nov 18, 2009 | 4.630 | 4.657 | 4.555 | 4.575 | 1,937,600 | -0.06(-1.40%) |
Nov 17, 2009 | 4.710 | 4.715 | 4.620 | 4.640 | 2,614,400 | -0.10(-2.11%) |
Nov 16, 2009 | 4.685 | 4.753 | 4.662 | 4.740 | 2,072,000 | +0.09(+1.88%) |
Nov 13, 2009 | 4.720 | 4.740 | 4.595 | 4.652 | 3,211,200 | -0.04(-0.91%) |
Nov 12, 2009 | 4.732 | 4.822 | 4.673 | 4.695 | 1,996,800 | -0.06(-1.37%) |
Nov 11, 2009 | 4.793 | 4.793 | 4.713 | 4.760 | 1,711,200 | +0.01(+0.26%) |
Nov 10, 2009 | 4.763 | 4.840 | 4.728 | 4.747 | 2,953,600 | -0.02(-0.47%) |
Nov 09, 2009 | 4.825 | 4.900 | 4.740 | 4.770 | 3,432,800 | -0.04(-0.83%) |
Nov 06, 2009 | 4.638 | 4.832 | 4.593 | 4.810 | 4,003,200 | +0.14(+3.11%) |
Nov 05, 2009 | 4.558 | 4.718 | 4.480 | 4.665 | 3,258,400 | +0.14(+3.15%) |
Nov 04, 2009 | 4.428 | 4.633 | 4.415 | 4.522 | 4,189,600 | +0.13(+3.08%) |
Nov 03, 2009 | 4.418 | 4.503 | 4.340 | 4.388 | 4,817,600 | -0.04(-0.96%) |