Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.862 | 4.963 | 4.727 | 4.737 | 3,672,449 | -0.16(-3.29%) |
Jan 28, 2010 | 5.129 | 5.172 | 4.857 | 4.898 | 3,714,443 | -0.11(-2.26%) |
Jan 27, 2010 | 5.158 | 5.158 | 4.944 | 5.011 | 4,199,684 | -0.16(-3.03%) |
Jan 26, 2010 | 5.319 | 5.319 | 5.165 | 5.167 | 1,723,729 | -0.09(-1.78%) |
Jan 25, 2010 | 5.377 | 5.377 | 5.199 | 5.261 | 2,658,856 | +0.03(+0.64%) |
Jan 22, 2010 | 5.417 | 5.521 | 5.227 | 5.227 | 4,425,905 | -0.25(-4.48%) |
Jan 21, 2010 | 5.506 | 5.520 | 5.432 | 5.473 | 4,474,421 | -0.01(-0.22%) |
Jan 20, 2010 | 5.605 | 5.605 | 5.470 | 5.485 | 4,179,024 | -0.10(-1.77%) |
Jan 19, 2010 | 5.401 | 5.620 | 5.319 | 5.583 | 6,976,427 | +0.25(+4.64%) |
Jan 15, 2010 | 5.312 | 5.336 | 5.336 | 5.336 | 9,013,516 | +0.02(+0.45%) |
Jan 14, 2010 | 5.295 | 5.369 | 5.172 | 5.312 | 14,347,204 | -0.39(-6.84%) |
Jan 13, 2010 | 5.771 | 5.771 | 5.644 | 5.701 | 1,823,733 | +0.06(+1.15%) |
Jan 12, 2010 | 5.398 | 5.687 | 5.398 | 5.636 | 3,426,196 | +0.30(+5.64%) |
Jan 11, 2010 | 5.374 | 5.437 | 5.263 | 5.336 | 1,989,703 | -0.04(-0.67%) |
Jan 08, 2010 | 5.316 | 5.374 | 5.307 | 5.372 | 1,367,487 | +0.05(+0.86%) |
Jan 07, 2010 | 5.617 | 5.617 | 5.304 | 5.326 | 2,874,681 | -0.21(-3.74%) |
Jan 06, 2010 | 5.615 | 5.629 | 5.526 | 5.533 | 1,452,293 | -0.07(-1.20%) |
Jan 05, 2010 | 5.497 | 5.600 | 5.458 | 5.600 | 2,048,520 | +0.16(+2.92%) |
Jan 04, 2010 | 5.461 | 5.473 | 5.398 | 5.441 | 2,295,069 | +0.08(+1.57%) |
Dec 31, 2009 | 5.425 | 5.357 | 5.357 | 5.357 | 1,339,369 | -0.03(-0.54%) |
Dec 30, 2009 | 5.365 | 5.410 | 5.350 | 5.386 | 624,831 | +0.00(+0.00%) |
Dec 29, 2009 | 5.446 | 5.446 | 5.372 | 5.386 | 859,054 | -0.05(-0.89%) |
Dec 28, 2009 | 5.449 | 5.482 | 5.415 | 5.434 | 762,035 | -0.01(-0.27%) |
Dec 24, 2009 | 5.514 | 5.518 | 5.369 | 5.449 | 828,717 | -0.01(-0.26%) |
Dec 23, 2009 | 5.256 | 5.473 | 5.256 | 5.463 | 1,230,623 | +0.19(+3.60%) |
Dec 22, 2009 | 5.316 | 5.333 | 5.220 | 5.273 | 1,765,203 | -0.02(-0.45%) |
Dec 21, 2009 | 5.533 | 5.533 | 5.292 | 5.297 | 2,385,250 | -0.19(-3.51%) |
Dec 18, 2009 | 5.357 | 5.494 | 5.350 | 5.490 | 5,064,953 | +0.17(+3.26%) |
Dec 17, 2009 | 5.182 | 5.333 | 5.076 | 5.316 | 4,508,670 | +0.39(+7.91%) |
Dec 16, 2009 | 4.823 | 5.134 | 4.823 | 4.927 | 3,072,152 | +0.07(+1.54%) |
Dec 15, 2009 | 4.907 | 4.907 | 4.770 | 4.852 | 1,804,149 | +0.01(+0.25%) |
Dec 14, 2009 | 4.823 | 4.850 | 4.816 | 4.840 | 1,278,075 | +0.04(+0.85%) |
Dec 11, 2009 | 4.874 | 4.931 | 4.732 | 4.799 | 2,607,168 | -0.07(-1.48%) |
Dec 10, 2009 | 4.907 | 4.915 | 4.857 | 4.871 | 653,535 | -0.01(-0.20%) |
Dec 09, 2009 | 4.881 | 4.934 | 4.867 | 4.881 | 886,016 | +0.02(+0.45%) |
Dec 08, 2009 | 4.874 | 4.895 | 4.818 | 4.859 | 1,660,997 | -0.02(-0.39%) |
Dec 07, 2009 | 4.972 | 4.972 | 4.811 | 4.879 | 1,538,795 | -0.04(-0.83%) |
Dec 04, 2009 | 5.033 | 5.033 | 4.845 | 4.919 | 1,875,828 | +0.01(+0.25%) |
Dec 03, 2009 | 4.919 | 4.992 | 4.888 | 4.907 | 1,536,982 | -0.01(-0.20%) |
Dec 02, 2009 | 4.929 | 4.977 | 4.903 | 4.917 | 1,418,767 | -0.01(-0.15%) |
Dec 01, 2009 | 4.814 | 4.972 | 4.814 | 4.924 | 2,456,358 | +0.11(+2.35%) |
Nov 30, 2009 | 4.850 | 4.864 | 4.766 | 4.811 | 2,470,995 | -0.07(-1.38%) |
Nov 27, 2009 | 4.883 | 4.934 | 4.859 | 4.879 | 1,365,944 | -0.19(-3.66%) |
Nov 25, 2009 | 4.994 | 5.066 | 4.989 | 5.064 | 2,763,166 | +0.16(+3.19%) |
Nov 24, 2009 | 4.934 | 4.999 | 4.881 | 4.907 | 2,105,067 | -0.06(-1.11%) |
Nov 23, 2009 | 4.939 | 5.088 | 4.915 | 4.963 | 1,637,506 | +0.04(+0.73%) |
Nov 20, 2009 | 4.953 | 4.992 | 4.907 | 4.927 | 1,400,925 | -0.01(-0.15%) |
Nov 19, 2009 | 4.931 | 4.968 | 4.887 | 4.934 | 3,240,384 | +0.00(+0.05%) |
Nov 18, 2009 | 4.936 | 4.944 | 4.886 | 4.931 | 2,117,259 | +0.02(+0.49%) |
Nov 17, 2009 | 4.888 | 4.929 | 4.859 | 4.907 | 1,432,356 | +0.05(+0.99%) |
Nov 16, 2009 | 4.799 | 4.919 | 4.785 | 4.859 | 2,656,100 | +0.08(+1.76%) |
Nov 13, 2009 | 4.698 | 4.799 | 4.677 | 4.775 | 2,907,857 | +0.10(+2.11%) |
Nov 12, 2009 | 4.645 | 4.727 | 4.626 | 4.677 | 2,857,550 | +0.01(+0.15%) |
Nov 11, 2009 | 4.619 | 4.669 | 4.614 | 4.669 | 1,624,819 | +0.09(+2.00%) |
Nov 10, 2009 | 4.395 | 4.590 | 4.385 | 4.578 | 2,301,088 | +0.06(+1.39%) |
Nov 09, 2009 | 4.417 | 4.523 | 4.390 | 4.515 | 2,462,120 | +0.18(+4.05%) |
Nov 06, 2009 | 4.265 | 4.383 | 4.251 | 4.340 | 2,601,054 | +0.04(+0.95%) |
Nov 05, 2009 | 4.296 | 4.345 | 4.256 | 4.299 | 2,278,616 | +0.06(+1.36%) |
Nov 04, 2009 | 4.280 | 4.340 | 4.224 | 4.241 | 1,907,840 | +0.06(+1.56%) |
Nov 03, 2009 | 4.145 | 4.207 | 4.094 | 4.176 | 2,527,596 | -0.03(-0.80%) |