Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.489 | 4.529 | 4.322 | 4.341 | 884,463 | +0.00(+0.00%) |
Jan 28, 2010 | 4.519 | 4.519 | 4.292 | 4.341 | 727,685 | -0.18(-3.93%) |
Jan 27, 2010 | 4.470 | 4.529 | 4.262 | 4.519 | 1,657,898 | +0.05(+1.10%) |
Jan 26, 2010 | 4.558 | 4.588 | 4.450 | 4.470 | 1,673,386 | -0.11(-2.37%) |
Jan 25, 2010 | 4.805 | 4.874 | 4.578 | 4.578 | 1,123,158 | -0.17(-3.53%) |
Jan 22, 2010 | 4.933 | 4.933 | 4.736 | 4.746 | 1,056,398 | -0.20(-3.99%) |
Jan 21, 2010 | 5.131 | 5.160 | 4.933 | 4.943 | 1,067,510 | -0.17(-3.28%) |
Jan 20, 2010 | 5.140 | 5.239 | 5.042 | 5.111 | 919,029 | -0.02(-0.38%) |
Jan 19, 2010 | 4.992 | 5.219 | 4.973 | 5.131 | 1,748,572 | +0.20(+4.00%) |
Jan 15, 2010 | 4.983 | 4.933 | 4.933 | 4.933 | 1,035,012 | -0.01(-0.20%) |
Jan 14, 2010 | 4.933 | 4.992 | 4.904 | 4.943 | 1,193,248 | +0.00(+0.00%) |
Jan 13, 2010 | 5.071 | 5.121 | 4.894 | 4.943 | 1,968,350 | -0.15(-2.91%) |
Jan 12, 2010 | 4.933 | 5.249 | 4.756 | 5.091 | 6,041,372 | +0.54(+11.93%) |
Jan 11, 2010 | 4.637 | 4.637 | 4.529 | 4.548 | 614,444 | -0.05(-1.07%) |
Jan 08, 2010 | 4.548 | 4.598 | 4.509 | 4.598 | 375,680 | +0.01(+0.22%) |
Jan 07, 2010 | 4.627 | 4.657 | 4.529 | 4.588 | 617,580 | -0.03(-0.64%) |
Jan 06, 2010 | 4.598 | 4.696 | 4.539 | 4.618 | 1,021,221 | +0.03(+0.65%) |
Jan 05, 2010 | 4.460 | 4.598 | 4.460 | 4.588 | 734,214 | +0.08(+1.75%) |
Jan 04, 2010 | 4.391 | 4.539 | 4.381 | 4.509 | 820,824 | +0.13(+2.93%) |
Dec 31, 2009 | 4.440 | 4.381 | 4.381 | 4.381 | 715,650 | -0.02(-0.45%) |
Dec 30, 2009 | 4.400 | 4.430 | 4.341 | 4.400 | 604,276 | +0.01(+0.22%) |
Dec 29, 2009 | 4.440 | 4.440 | 4.361 | 4.391 | 557,807 | -0.02(-0.45%) |
Dec 28, 2009 | 4.470 | 4.489 | 4.391 | 4.410 | 551,153 | -0.01(-0.22%) |
Dec 24, 2009 | 4.470 | 4.499 | 4.410 | 4.420 | 279,853 | -0.05(-1.10%) |
Dec 23, 2009 | 4.489 | 4.548 | 4.440 | 4.470 | 710,847 | -0.03(-0.66%) |
Dec 22, 2009 | 4.539 | 4.588 | 4.479 | 4.499 | 602,550 | -0.07(-1.51%) |
Dec 21, 2009 | 4.499 | 4.578 | 4.361 | 4.568 | 962,117 | +0.14(+3.12%) |
Dec 18, 2009 | 4.539 | 4.539 | 4.430 | 4.430 | 1,121,647 | -0.08(-1.75%) |
Dec 17, 2009 | 4.568 | 4.594 | 4.489 | 4.509 | 563,523 | -0.09(-1.93%) |
Dec 16, 2009 | 4.548 | 4.637 | 4.499 | 4.598 | 752,777 | +0.05(+1.08%) |
Dec 15, 2009 | 4.568 | 4.637 | 4.528 | 4.548 | 956,220 | -0.08(-1.71%) |
Dec 14, 2009 | 4.627 | 4.696 | 4.578 | 4.627 | 678,228 | -0.01(-0.21%) |
Dec 11, 2009 | 4.667 | 4.775 | 4.608 | 4.637 | 424,310 | +0.03(+0.64%) |
Dec 10, 2009 | 4.677 | 4.736 | 4.588 | 4.608 | 620,165 | -0.08(-1.68%) |
Dec 09, 2009 | 4.687 | 4.746 | 4.608 | 4.687 | 419,654 | +0.01(+0.21%) |
Dec 08, 2009 | 4.785 | 4.785 | 4.667 | 4.677 | 493,344 | -0.13(-2.67%) |
Dec 07, 2009 | 4.825 | 4.844 | 4.746 | 4.805 | 468,415 | +0.00(+0.00%) |
Dec 04, 2009 | 4.775 | 4.844 | 4.736 | 4.805 | 847,446 | +0.06(+1.25%) |
Dec 03, 2009 | 4.844 | 4.884 | 4.736 | 4.746 | 887,430 | -0.10(-2.04%) |
Dec 02, 2009 | 4.894 | 4.933 | 4.716 | 4.844 | 935,304 | -0.05(-0.93%) |
Dec 01, 2009 | 4.341 | 4.914 | 4.341 | 4.890 | 3,145,172 | +0.55(+12.64%) |
Nov 30, 2009 | 4.371 | 4.420 | 4.223 | 4.341 | 1,238,247 | -0.03(-0.68%) |
Nov 27, 2009 | 4.312 | 4.529 | 4.223 | 4.371 | 1,034,334 | -0.24(-5.14%) |
Nov 25, 2009 | 4.588 | 4.657 | 4.529 | 4.608 | 623,072 | -0.02(-0.43%) |
Nov 24, 2009 | 4.627 | 4.639 | 4.499 | 4.627 | 892,966 | -0.02(-0.42%) |
Nov 23, 2009 | 4.795 | 4.894 | 4.558 | 4.647 | 1,485,860 | -0.03(-0.63%) |
Nov 20, 2009 | 4.716 | 4.785 | 4.489 | 4.677 | 1,889,656 | -0.04(-0.84%) |
Nov 19, 2009 | 4.914 | 4.914 | 4.716 | 4.716 | 1,103,939 | -0.19(-3.82%) |
Nov 18, 2009 | 4.933 | 4.933 | 4.835 | 4.904 | 695,029 | -0.01(-0.20%) |
Nov 17, 2009 | 4.756 | 4.933 | 4.756 | 4.914 | 1,264,975 | +0.15(+3.11%) |
Nov 16, 2009 | 4.706 | 4.835 | 4.667 | 4.766 | 1,848,384 | +0.06(+1.26%) |
Nov 13, 2009 | 4.825 | 4.928 | 4.678 | 4.706 | 1,548,877 | -0.12(-2.45%) |
Nov 12, 2009 | 5.170 | 5.170 | 4.795 | 4.825 | 2,110,607 | -0.24(-4.68%) |
Nov 11, 2009 | 5.012 | 5.111 | 4.963 | 5.062 | 1,441,570 | +0.13(+2.60%) |
Nov 10, 2009 | 4.933 | 5.121 | 4.854 | 4.933 | 3,418,111 | +0.21(+4.38%) |
Nov 09, 2009 | 4.687 | 4.736 | 4.608 | 4.726 | 1,136,396 | +0.12(+2.57%) |
Nov 06, 2009 | 4.618 | 4.677 | 4.549 | 4.608 | 796,807 | -0.02(-0.43%) |
Nov 05, 2009 | 4.539 | 4.657 | 4.479 | 4.627 | 1,087,535 | +0.15(+3.30%) |
Nov 04, 2009 | 4.687 | 4.785 | 4.450 | 4.479 | 1,628,452 | -0.12(-2.58%) |
Nov 03, 2009 | 4.460 | 4.667 | 4.361 | 4.598 | 2,943,699 | +0.38(+9.13%) |