Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.919 | 4.955 | 4.834 | 4.860 | 587,884 | -0.06(-1.20%) |
Jan 28, 2010 | 4.932 | 4.935 | 4.909 | 4.919 | 813,574 | +0.02(+0.47%) |
Jan 27, 2010 | 5.014 | 5.076 | 4.771 | 4.896 | 1,828,059 | -0.11(-2.16%) |
Jan 26, 2010 | 5.089 | 5.109 | 4.991 | 5.004 | 1,030,069 | -0.11(-2.12%) |
Jan 25, 2010 | 5.152 | 5.171 | 5.106 | 5.112 | 627,560 | -0.01(-0.13%) |
Jan 22, 2010 | 5.214 | 5.214 | 5.102 | 5.119 | 695,752 | -0.11(-2.13%) |
Jan 21, 2010 | 5.315 | 5.322 | 5.211 | 5.230 | 1,014,860 | -0.09(-1.66%) |
Jan 20, 2010 | 5.332 | 5.332 | 5.276 | 5.319 | 701,242 | -0.03(-0.55%) |
Jan 19, 2010 | 5.263 | 5.368 | 5.263 | 5.348 | 654,142 | +0.03(+0.62%) |
Jan 15, 2010 | 5.345 | 5.315 | 5.315 | 5.315 | 638,985 | -0.04(-0.73%) |
Jan 14, 2010 | 5.368 | 5.371 | 5.329 | 5.355 | 458,031 | +0.00(+0.00%) |
Jan 13, 2010 | 5.332 | 5.358 | 5.315 | 5.355 | 350,914 | +0.05(+0.93%) |
Jan 12, 2010 | 5.299 | 5.332 | 5.283 | 5.306 | 905,244 | -0.04(-0.67%) |
Jan 11, 2010 | 5.368 | 5.401 | 5.316 | 5.342 | 554,217 | -0.00(-0.03%) |
Jan 08, 2010 | 5.315 | 5.351 | 5.315 | 5.343 | 440,881 | +0.03(+0.59%) |
Jan 07, 2010 | 5.309 | 5.338 | 5.276 | 5.312 | 532,188 | +0.00(+0.00%) |
Jan 06, 2010 | 5.315 | 5.345 | 5.286 | 5.312 | 673,589 | +0.00(+0.06%) |
Jan 05, 2010 | 5.296 | 5.322 | 5.263 | 5.309 | 609,721 | +0.05(+0.87%) |
Jan 04, 2010 | 5.184 | 5.276 | 5.174 | 5.263 | 1,102,710 | +0.09(+1.77%) |
Dec 31, 2009 | 5.243 | 5.171 | 5.171 | 5.171 | 646,309 | -0.07(-1.37%) |
Dec 30, 2009 | 5.227 | 5.243 | 5.214 | 5.243 | 708,114 | +0.00(+0.00%) |
Dec 29, 2009 | 5.194 | 5.247 | 5.185 | 5.243 | 739,993 | +0.03(+0.57%) |
Dec 28, 2009 | 5.247 | 5.260 | 5.204 | 5.214 | 720,079 | +0.00(+0.06%) |
Dec 24, 2009 | 5.230 | 5.260 | 5.204 | 5.211 | 303,673 | -0.03(-0.56%) |
Dec 23, 2009 | 5.168 | 5.247 | 5.165 | 5.240 | 905,665 | +0.09(+1.78%) |
Dec 22, 2009 | 5.217 | 5.227 | 5.142 | 5.148 | 687,177 | -0.10(-1.87%) |
Dec 21, 2009 | 5.217 | 5.250 | 5.214 | 5.247 | 648,536 | +0.05(+0.88%) |
Dec 18, 2009 | 5.197 | 5.207 | 5.168 | 5.201 | 817,483 | +0.02(+0.38%) |
Dec 17, 2009 | 5.230 | 5.233 | 5.171 | 5.181 | 785,500 | -0.08(-1.50%) |
Dec 16, 2009 | 5.214 | 5.276 | 5.188 | 5.260 | 700,403 | +0.06(+1.13%) |
Dec 15, 2009 | 5.178 | 5.204 | 5.165 | 5.201 | 716,710 | +0.00(+0.06%) |
Dec 14, 2009 | 5.193 | 5.211 | 5.184 | 5.197 | 711,046 | +0.07(+1.34%) |
Dec 11, 2009 | 5.171 | 5.178 | 5.125 | 5.129 | 596,279 | -0.01(-0.13%) |
Dec 10, 2009 | 5.148 | 5.171 | 5.106 | 5.135 | 515,365 | +0.03(+0.64%) |
Dec 09, 2009 | 5.112 | 5.116 | 5.057 | 5.102 | 873,624 | -0.01(-0.19%) |
Dec 08, 2009 | 5.086 | 5.122 | 5.063 | 5.112 | 813,839 | -0.01(-0.19%) |
Dec 07, 2009 | 5.106 | 5.133 | 5.083 | 5.122 | 780,703 | +0.02(+0.39%) |
Dec 04, 2009 | 5.171 | 5.211 | 5.089 | 5.102 | 875,480 | -0.03(-0.57%) |
Dec 03, 2009 | 5.233 | 5.247 | 5.116 | 5.132 | 1,049,065 | -0.10(-1.82%) |
Dec 02, 2009 | 5.224 | 5.250 | 5.201 | 5.227 | 1,003,667 | -0.01(-0.13%) |
Dec 01, 2009 | 5.217 | 5.243 | 5.178 | 5.233 | 1,058,024 | +0.05(+0.95%) |
Nov 30, 2009 | 5.191 | 5.243 | 5.148 | 5.184 | 1,040,896 | -0.01(-0.19%) |
Nov 27, 2009 | 5.096 | 5.224 | 5.076 | 5.194 | 830,720 | -0.03(-0.56%) |
Nov 25, 2009 | 5.129 | 5.247 | 5.109 | 5.224 | 1,432,776 | +0.13(+2.57%) |
Nov 24, 2009 | 4.968 | 5.093 | 4.935 | 5.093 | 1,480,774 | +0.15(+3.05%) |
Nov 23, 2009 | 4.932 | 4.971 | 4.925 | 4.942 | 1,382,839 | +0.11(+2.24%) |
Nov 20, 2009 | 4.794 | 4.860 | 4.794 | 4.834 | 549,039 | -0.01(-0.14%) |
Nov 19, 2009 | 4.889 | 4.889 | 4.827 | 4.840 | 607,475 | -0.11(-2.19%) |
Nov 18, 2009 | 4.952 | 4.965 | 4.931 | 4.948 | 534,803 | +0.00(+0.00%) |
Nov 17, 2009 | 4.935 | 4.958 | 4.923 | 4.948 | 445,913 | +0.01(+0.13%) |
Nov 16, 2009 | 4.916 | 4.978 | 4.916 | 4.942 | 518,399 | +0.05(+1.11%) |
Nov 13, 2009 | 4.912 | 4.948 | 4.873 | 4.888 | 515,234 | -0.02(-0.37%) |
Nov 12, 2009 | 4.955 | 4.955 | 4.880 | 4.906 | 443,609 | -0.04(-0.80%) |
Nov 11, 2009 | 4.929 | 4.971 | 4.929 | 4.945 | 696,542 | +0.04(+0.80%) |
Nov 10, 2009 | 4.863 | 4.909 | 4.798 | 4.906 | 537,477 | +0.03(+0.60%) |
Nov 09, 2009 | 4.788 | 4.902 | 4.788 | 4.876 | 576,740 | +0.13(+2.69%) |
Nov 06, 2009 | 4.699 | 4.771 | 4.699 | 4.748 | 656,238 | +0.02(+0.35%) |
Nov 05, 2009 | 4.696 | 4.742 | 4.693 | 4.732 | 692,719 | +0.06(+1.19%) |
Nov 04, 2009 | 4.712 | 4.748 | 4.670 | 4.676 | 939,583 | -0.01(-0.14%) |
Nov 03, 2009 | 4.581 | 4.683 | 4.540 | 4.683 | 437,378 | +0.08(+1.71%) |