Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.336 | 5.360 | 5.324 | 5.348 | 96,296 | +0.03(+0.56%) |
Jan 28, 2010 | 5.407 | 5.407 | 5.319 | 5.319 | 66,281 | -0.02(-0.33%) |
Jan 27, 2010 | 5.330 | 5.372 | 5.324 | 5.336 | 76,715 | +0.01(+0.11%) |
Jan 26, 2010 | 5.354 | 5.360 | 5.324 | 5.330 | 69,089 | -0.01(-0.22%) |
Jan 25, 2010 | 5.354 | 5.360 | 5.324 | 5.342 | 83,848 | +0.02(+0.44%) |
Jan 22, 2010 | 5.348 | 5.366 | 5.313 | 5.319 | 91,921 | -0.01(-0.11%) |
Jan 21, 2010 | 5.354 | 5.360 | 5.324 | 5.324 | 90,216 | -0.02(-0.44%) |
Jan 20, 2010 | 5.378 | 5.378 | 5.336 | 5.348 | 60,257 | -0.02(-0.44%) |
Jan 19, 2010 | 5.378 | 5.378 | 5.348 | 5.372 | 120,118 | +0.01(+0.11%) |
Jan 15, 2010 | 5.372 | 5.366 | 5.366 | 5.366 | 147,898 | -0.01(-0.11%) |
Jan 14, 2010 | 5.372 | 5.372 | 5.341 | 5.372 | 137,122 | +0.02(+0.33%) |
Jan 13, 2010 | 5.354 | 5.372 | 5.336 | 5.354 | 129,603 | +0.00(+0.00%) |
Jan 12, 2010 | 5.401 | 5.401 | 5.348 | 5.354 | 84,352 | -0.02(-0.33%) |
Jan 11, 2010 | 5.413 | 5.413 | 5.342 | 5.372 | 161,511 | +0.05(+0.89%) |
Jan 08, 2010 | 5.295 | 5.348 | 5.295 | 5.324 | 182,259 | +0.03(+0.56%) |
Jan 07, 2010 | 5.319 | 5.342 | 5.259 | 5.295 | 107,652 | +0.00(+0.00%) |
Jan 06, 2010 | 5.295 | 5.319 | 5.248 | 5.295 | 125,292 | +0.04(+0.67%) |
Jan 05, 2010 | 5.218 | 5.301 | 5.206 | 5.259 | 228,957 | +0.05(+1.02%) |
Jan 04, 2010 | 5.189 | 5.212 | 5.165 | 5.206 | 104,110 | +0.05(+0.92%) |
Dec 31, 2009 | 5.194 | 5.159 | 5.159 | 5.159 | 158,389 | -0.04(-0.68%) |
Dec 30, 2009 | 5.200 | 5.212 | 5.159 | 5.194 | 79,216 | +0.01(+0.11%) |
Dec 29, 2009 | 5.194 | 5.218 | 5.129 | 5.189 | 187,226 | -0.05(-1.01%) |
Dec 28, 2009 | 5.242 | 5.265 | 5.230 | 5.242 | 271,541 | +0.02(+0.34%) |
Dec 24, 2009 | 5.248 | 5.259 | 5.224 | 5.224 | 72,967 | +0.00(+0.00%) |
Dec 23, 2009 | 5.259 | 5.271 | 5.206 | 5.224 | 215,386 | -0.01(-0.23%) |
Dec 22, 2009 | 5.259 | 5.259 | 5.218 | 5.236 | 190,128 | -0.01(-0.11%) |
Dec 21, 2009 | 5.514 | 5.514 | 5.206 | 5.242 | 223,909 | +0.01(+0.23%) |
Dec 18, 2009 | 5.206 | 5.259 | 5.171 | 5.230 | 320,855 | +0.05(+1.03%) |
Dec 17, 2009 | 5.212 | 5.254 | 5.141 | 5.177 | 186,959 | -0.02(-0.45%) |
Dec 16, 2009 | 5.224 | 5.224 | 5.183 | 5.200 | 224,026 | +0.03(+0.57%) |
Dec 15, 2009 | 5.230 | 5.248 | 5.171 | 5.171 | 244,392 | -0.04(-0.79%) |
Dec 14, 2009 | 5.200 | 5.242 | 5.194 | 5.212 | 245,766 | +0.05(+1.03%) |
Dec 11, 2009 | 5.194 | 5.194 | 5.141 | 5.159 | 158,042 | +0.01(+0.11%) |
Dec 10, 2009 | 5.236 | 5.259 | 5.118 | 5.153 | 225,228 | +0.00(+0.00%) |
Dec 09, 2009 | 5.053 | 5.254 | 4.999 | 5.153 | 236,235 | +0.12(+2.47%) |
Dec 08, 2009 | 5.041 | 5.053 | 4.994 | 5.029 | 214,112 | -0.03(-0.58%) |
Dec 07, 2009 | 5.017 | 5.135 | 4.905 | 5.059 | 281,932 | +0.17(+3.51%) |
Dec 04, 2009 | 4.864 | 4.899 | 4.840 | 4.887 | 111,319 | +0.04(+0.85%) |
Dec 03, 2009 | 4.828 | 4.893 | 4.828 | 4.846 | 71,525 | +0.05(+0.99%) |
Dec 02, 2009 | 4.745 | 4.840 | 4.745 | 4.798 | 42,249 | +0.07(+1.50%) |
Dec 01, 2009 | 4.810 | 4.810 | 4.728 | 4.728 | 39,047 | -0.04(-0.87%) |
Nov 30, 2009 | 4.763 | 4.769 | 4.728 | 4.769 | 38,357 | +0.01(+0.25%) |
Nov 27, 2009 | 4.793 | 4.840 | 4.751 | 4.757 | 52,370 | -0.11(-2.31%) |
Nov 25, 2009 | 4.846 | 4.905 | 4.846 | 4.869 | 94,766 | +0.01(+0.12%) |
Nov 24, 2009 | 4.722 | 4.869 | 4.716 | 4.864 | 173,875 | +0.14(+3.00%) |
Nov 23, 2009 | 4.751 | 4.787 | 4.704 | 4.722 | 80,376 | +0.01(+0.25%) |
Nov 20, 2009 | 4.692 | 4.728 | 4.680 | 4.710 | 82,611 | +0.02(+0.38%) |
Nov 19, 2009 | 4.733 | 4.733 | 4.674 | 4.692 | 70,224 | -0.03(-0.63%) |
Nov 18, 2009 | 4.716 | 4.722 | 4.674 | 4.722 | 70,107 | +0.01(+0.13%) |
Nov 17, 2009 | 4.722 | 4.722 | 4.651 | 4.716 | 139,161 | -0.01(-0.13%) |
Nov 16, 2009 | 4.728 | 4.745 | 4.698 | 4.722 | 98,286 | -0.01(-0.13%) |
Nov 13, 2009 | 4.722 | 4.728 | 4.697 | 4.728 | 70,549 | +0.03(+0.63%) |
Nov 12, 2009 | 4.763 | 4.781 | 4.692 | 4.698 | 104,232 | -0.06(-1.24%) |
Nov 11, 2009 | 4.745 | 4.763 | 4.710 | 4.757 | 43,756 | +0.04(+0.88%) |
Nov 10, 2009 | 4.757 | 4.798 | 4.698 | 4.716 | 77,490 | -0.09(-1.84%) |
Nov 09, 2009 | 4.875 | 4.875 | 4.798 | 4.804 | 265,984 | +0.12(+2.65%) |
Nov 06, 2009 | 4.728 | 4.728 | 4.668 | 4.680 | 62,760 | -0.06(-1.25%) |
Nov 05, 2009 | 4.639 | 4.757 | 4.639 | 4.739 | 75,136 | +0.13(+2.82%) |
Nov 04, 2009 | 4.745 | 4.781 | 4.609 | 4.609 | 101,161 | -0.15(-3.11%) |
Nov 03, 2009 | 4.745 | 4.781 | 4.716 | 4.757 | 71,556 | -0.02(-0.49%) |