Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.424 | 5.438 | 5.103 | 5.137 | 163,642 | -0.21(-3.88%) |
Jan 28, 2010 | 5.545 | 5.545 | 5.324 | 5.344 | 115,407 | +0.02(+0.38%) |
Jan 27, 2010 | 5.237 | 5.411 | 5.237 | 5.324 | 107,535 | +0.10(+1.92%) |
Jan 26, 2010 | 5.404 | 5.404 | 5.217 | 5.224 | 99,395 | -0.17(-3.10%) |
Jan 25, 2010 | 5.511 | 5.571 | 5.096 | 5.391 | 262,546 | +0.05(+1.00%) |
Jan 22, 2010 | 5.384 | 5.504 | 5.290 | 5.337 | 147,006 | -0.09(-1.60%) |
Jan 21, 2010 | 5.598 | 5.638 | 5.357 | 5.424 | 99,361 | -0.16(-2.87%) |
Jan 20, 2010 | 5.484 | 5.618 | 5.424 | 5.585 | 467,802 | +0.11(+1.95%) |
Jan 19, 2010 | 5.411 | 5.511 | 5.357 | 5.478 | 240,812 | +0.13(+2.38%) |
Jan 15, 2010 | 5.351 | 5.351 | 5.351 | 5.351 | 106,754 | +0.00(+0.01%) |
Jan 14, 2010 | 5.351 | 5.391 | 5.230 | 5.350 | 166,156 | -0.07(-1.25%) |
Jan 13, 2010 | 5.297 | 5.451 | 5.150 | 5.417 | 148,365 | +0.13(+2.40%) |
Jan 12, 2010 | 5.297 | 5.484 | 5.009 | 5.290 | 189,126 | +0.05(+1.02%) |
Jan 11, 2010 | 5.351 | 5.351 | 4.782 | 5.237 | 217,011 | +0.26(+5.24%) |
Jan 08, 2010 | 4.896 | 5.110 | 4.688 | 4.976 | 152,182 | +0.09(+1.78%) |
Jan 07, 2010 | 4.448 | 4.902 | 4.414 | 4.889 | 527,505 | +0.81(+19.84%) |
Jan 06, 2010 | 4.020 | 4.100 | 3.973 | 4.080 | 97,557 | +0.06(+1.50%) |
Jan 05, 2010 | 3.978 | 4.020 | 3.973 | 4.020 | 74,234 | +0.08(+2.04%) |
Jan 04, 2010 | 3.939 | 4.020 | 3.939 | 3.939 | 9,624 | +0.01(+0.34%) |
Dec 31, 2009 | 3.979 | 3.926 | 3.926 | 3.926 | 162,823 | -0.05(-1.34%) |
Dec 30, 2009 | 3.918 | 4.040 | 3.918 | 3.979 | 38,184 | +0.00(+0.00%) |
Dec 29, 2009 | 4.013 | 4.013 | 3.899 | 3.979 | 28,074 | -0.02(-0.50%) |
Dec 28, 2009 | 3.852 | 4.029 | 3.852 | 4.000 | 338,772 | +0.12(+3.10%) |
Dec 24, 2009 | 3.966 | 4.006 | 3.879 | 3.879 | 18,489 | -0.03(-0.69%) |
Dec 23, 2009 | 3.879 | 3.933 | 3.846 | 3.906 | 87,121 | +0.03(+0.69%) |
Dec 22, 2009 | 3.993 | 3.993 | 3.762 | 3.879 | 23,571 | -0.04(-1.02%) |
Dec 21, 2009 | 3.839 | 3.938 | 3.832 | 3.919 | 29,481 | +0.01(+0.17%) |
Dec 18, 2009 | 3.872 | 3.913 | 3.759 | 3.913 | 23,112 | +0.04(+1.04%) |
Dec 17, 2009 | 3.953 | 4.013 | 3.872 | 3.872 | 13,453 | -0.09(-2.36%) |
Dec 16, 2009 | 3.732 | 3.986 | 3.719 | 3.966 | 44,950 | +0.23(+6.27%) |
Dec 15, 2009 | 3.886 | 3.886 | 3.732 | 3.732 | 7,067 | -0.15(-3.96%) |
Dec 14, 2009 | 3.719 | 3.926 | 3.672 | 3.886 | 42,244 | +0.13(+3.56%) |
Dec 11, 2009 | 3.612 | 3.772 | 3.612 | 3.752 | 30,553 | +0.17(+4.86%) |
Dec 10, 2009 | 3.638 | 3.765 | 3.551 | 3.578 | 77,243 | -0.13(-3.60%) |
Dec 09, 2009 | 3.625 | 3.712 | 3.618 | 3.712 | 37,595 | +0.00(+0.00%) |
Dec 08, 2009 | 3.658 | 3.752 | 3.658 | 3.712 | 32,295 | +0.00(+0.00%) |
Dec 07, 2009 | 3.859 | 3.859 | 3.585 | 3.712 | 70,339 | -0.12(-3.14%) |
Dec 04, 2009 | 3.919 | 3.919 | 3.799 | 3.832 | 19,745 | -0.09(-2.22%) |
Dec 03, 2009 | 4.013 | 4.073 | 3.919 | 3.919 | 20,984 | -0.09(-2.33%) |
Dec 02, 2009 | 4.006 | 4.033 | 3.993 | 4.013 | 64,299 | +0.01(+0.33%) |
Dec 01, 2009 | 4.033 | 4.100 | 3.922 | 4.000 | 156,618 | +0.02(+0.50%) |
Nov 30, 2009 | 3.946 | 4.020 | 3.886 | 3.979 | 196,454 | +0.01(+0.17%) |
Nov 27, 2009 | 3.993 | 4.087 | 3.973 | 3.973 | 47,934 | -0.04(-1.00%) |
Nov 25, 2009 | 4.080 | 4.087 | 4.013 | 4.013 | 17,228 | -0.07(-1.64%) |
Nov 24, 2009 | 4.120 | 4.167 | 3.966 | 4.080 | 84,267 | -0.14(-3.33%) |
Nov 23, 2009 | 4.267 | 4.296 | 4.187 | 4.220 | 60,285 | +0.03(+0.80%) |
Nov 20, 2009 | 4.013 | 4.321 | 3.913 | 4.187 | 105,334 | +0.20(+5.03%) |
Nov 19, 2009 | 4.080 | 4.080 | 3.886 | 3.986 | 85,844 | -0.13(-3.09%) |
Nov 18, 2009 | 3.979 | 4.120 | 3.959 | 4.113 | 38,358 | +0.11(+2.67%) |
Nov 17, 2009 | 4.033 | 4.033 | 3.886 | 4.006 | 60,453 | +0.00(+0.00%) |
Nov 16, 2009 | 4.013 | 4.046 | 3.943 | 4.006 | 179,814 | +0.03(+0.67%) |
Nov 13, 2009 | 3.993 | 4.013 | 3.913 | 3.979 | 80,840 | -0.01(-0.33%) |
Nov 12, 2009 | 3.966 | 4.000 | 3.899 | 3.993 | 47,033 | -0.01(-0.17%) |
Nov 11, 2009 | 3.986 | 4.013 | 3.899 | 4.000 | 33,286 | +0.01(+0.17%) |
Nov 10, 2009 | 3.939 | 4.006 | 3.893 | 3.993 | 89,131 | +0.06(+1.53%) |
Nov 09, 2009 | 3.819 | 4.013 | 3.819 | 3.933 | 51,343 | +0.09(+2.26%) |
Nov 06, 2009 | 3.792 | 3.879 | 3.765 | 3.846 | 65,253 | +0.05(+1.41%) |
Nov 05, 2009 | 3.786 | 3.846 | 3.719 | 3.792 | 27,771 | -0.00(-0.09%) |
Nov 04, 2009 | 3.772 | 3.973 | 3.745 | 3.796 | 51,151 | +0.01(+0.26%) |
Nov 03, 2009 | 3.712 | 3.879 | 3.712 | 3.786 | 36,289 | +0.04(+1.07%) |