Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.213 | 5.213 | 5.018 | 5.018 | 2,255 | -0.12(-2.41%) |
Jan 28, 2010 | 5.018 | 5.142 | 5.018 | 5.142 | 5,585 | +0.00(+0.00%) |
Jan 27, 2010 | 5.018 | 5.142 | 5.018 | 5.142 | 338 | -0.08(-1.53%) |
Jan 26, 2010 | 5.018 | 5.222 | 5.018 | 5.222 | 1,590 | +0.13(+2.61%) |
Jan 25, 2010 | 5.000 | 5.089 | 4.991 | 5.089 | 789 | +0.04(+0.70%) |
Jan 22, 2010 | 5.107 | 5.107 | 4.974 | 5.053 | 6,982 | -0.17(-3.23%) |
Jan 21, 2010 | 5.098 | 5.222 | 5.036 | 5.222 | 4,286 | +0.12(+2.43%) |
Jan 20, 2010 | 5.098 | 5.271 | 5.098 | 5.098 | 4,286 | -0.02(-0.35%) |
Jan 19, 2010 | 5.160 | 5.302 | 5.107 | 5.115 | 3,617 | -0.20(-3.67%) |
Jan 15, 2010 | 5.151 | 5.310 | 5.310 | 5.310 | 902 | -0.01(-0.17%) |
Jan 14, 2010 | 5.036 | 5.319 | 5.036 | 5.319 | 3,267 | +0.00(+0.00%) |
Jan 13, 2010 | 5.213 | 5.319 | 5.213 | 5.319 | 5,301 | +0.04(+0.84%) |
Jan 12, 2010 | 5.186 | 5.275 | 5.186 | 5.275 | 4,286 | +0.00(+0.00%) |
Jan 11, 2010 | 5.231 | 5.275 | 5.231 | 5.275 | 7,498 | +0.00(+0.00%) |
Jan 08, 2010 | 5.142 | 5.275 | 5.142 | 5.275 | 6,767 | +0.06(+1.19%) |
Jan 07, 2010 | 5.053 | 5.213 | 5.036 | 5.213 | 24,066 | +0.00(+0.00%) |
Jan 06, 2010 | 5.133 | 5.222 | 5.036 | 5.213 | 4,590 | +0.14(+2.80%) |
Jan 05, 2010 | 5.018 | 5.098 | 5.009 | 5.071 | 5,645 | -0.01(-0.17%) |
Jan 04, 2010 | 5.062 | 5.080 | 4.996 | 5.080 | 733 | +0.11(+2.14%) |
Dec 31, 2009 | 4.787 | 4.974 | 4.974 | 4.974 | 17,709 | -0.02(-0.36%) |
Dec 30, 2009 | 4.894 | 5.257 | 4.708 | 4.991 | 36,431 | +0.12(+2.36%) |
Dec 29, 2009 | 5.186 | 5.186 | 4.796 | 4.876 | 14,277 | -0.37(-7.09%) |
Dec 28, 2009 | 5.186 | 5.266 | 5.186 | 5.248 | 1,811 | +0.05(+1.02%) |
Dec 24, 2009 | 5.214 | 5.266 | 5.195 | 5.195 | 1,767 | -0.06(-1.18%) |
Dec 23, 2009 | 5.195 | 5.266 | 5.195 | 5.257 | 10,561 | -0.03(-0.50%) |
Dec 22, 2009 | 5.310 | 5.310 | 5.213 | 5.284 | 15,409 | +0.01(+0.17%) |
Dec 21, 2009 | 5.240 | 5.319 | 5.186 | 5.275 | 16,922 | -0.04(-0.83%) |
Dec 18, 2009 | 5.186 | 5.319 | 5.186 | 5.319 | 9,117 | +0.09(+1.63%) |
Dec 17, 2009 | 5.293 | 5.355 | 5.186 | 5.234 | 10,692 | +0.20(+3.94%) |
Dec 16, 2009 | 5.310 | 5.310 | 5.000 | 5.036 | 2,481 | -0.28(-5.33%) |
Dec 15, 2009 | 5.319 | 5.461 | 5.195 | 5.319 | 32,665 | +0.01(+0.17%) |
Dec 14, 2009 | 5.240 | 5.310 | 5.204 | 5.310 | 15,277 | +0.12(+2.22%) |
Dec 11, 2009 | 5.302 | 5.310 | 5.098 | 5.195 | 14,803 | +0.10(+1.91%) |
Dec 10, 2009 | 5.222 | 5.222 | 4.912 | 5.098 | 3,686 | +0.08(+1.59%) |
Dec 09, 2009 | 4.459 | 5.142 | 4.388 | 5.018 | 23,785 | +0.41(+8.84%) |
Dec 08, 2009 | 4.470 | 4.610 | 4.470 | 4.610 | 902 | +0.08(+1.76%) |
Dec 07, 2009 | 4.344 | 4.610 | 4.344 | 4.530 | 6,542 | +0.13(+3.02%) |
Dec 04, 2009 | 4.787 | 4.911 | 4.397 | 4.397 | 4,568 | -0.45(-9.32%) |
Dec 03, 2009 | 4.876 | 4.965 | 4.566 | 4.849 | 10,490 | +0.05(+1.11%) |
Dec 02, 2009 | 4.610 | 4.805 | 4.610 | 4.796 | 11,543 | +0.19(+4.04%) |
Dec 01, 2009 | 4.690 | 4.690 | 4.610 | 4.610 | 7,688 | -0.09(-1.89%) |
Nov 30, 2009 | 4.610 | 4.761 | 4.495 | 4.699 | 3,383 | -0.09(-1.85%) |
Nov 27, 2009 | 4.539 | 4.876 | 4.300 | 4.787 | 2,887 | +0.27(+5.88%) |
Nov 25, 2009 | 4.211 | 4.521 | 4.211 | 4.521 | 30,309 | +0.29(+6.92%) |
Nov 24, 2009 | 4.575 | 4.575 | 4.052 | 4.229 | 8,662 | -0.01(-0.21%) |
Nov 23, 2009 | 4.344 | 4.433 | 4.220 | 4.238 | 25,427 | -0.15(-3.43%) |
Nov 20, 2009 | 4.300 | 4.388 | 4.300 | 4.388 | 3,158 | +0.04(+1.02%) |
Nov 19, 2009 | 4.388 | 4.388 | 4.255 | 4.344 | 9,215 | -0.09(-2.00%) |
Nov 18, 2009 | 4.521 | 4.521 | 4.388 | 4.433 | 5,411 | +0.04(+0.81%) |
Nov 17, 2009 | 4.442 | 4.468 | 4.335 | 4.397 | 10,264 | -0.12(-2.75%) |
Nov 16, 2009 | 4.597 | 4.610 | 4.433 | 4.521 | 12,427 | +0.13(+3.03%) |
Nov 13, 2009 | 4.504 | 4.566 | 4.388 | 4.388 | 6,653 | -0.04(-1.00%) |
Nov 11, 2009 | 4.433 | 4.433 | 4.433 | 4.433 | 0 | -0.12(-2.53%) |
Nov 10, 2009 | 4.557 | 4.557 | 4.344 | 4.548 | 2,668 | -0.02(-0.36%) |
Nov 09, 2009 | 4.362 | 4.610 | 4.344 | 4.564 | 2,255 | +0.17(+3.80%) |
Nov 06, 2009 | 4.442 | 4.654 | 4.194 | 4.397 | 2,267 | -0.19(-4.06%) |
Nov 05, 2009 | 4.557 | 4.743 | 4.300 | 4.583 | 1,037 | -0.03(-0.58%) |
Nov 04, 2009 | 4.672 | 4.672 | 4.301 | 4.610 | 1,466 | -0.04(-0.95%) |
Nov 03, 2009 | 4.442 | 4.668 | 4.433 | 4.654 | 3,289 | +0.28(+6.49%) |