Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.946 | 4.008 | 3.845 | 3.884 | 4,247,620 | -0.04(-0.99%) |
Jan 28, 2010 | 4.047 | 4.059 | 3.845 | 3.923 | 3,432,052 | -0.10(-2.42%) |
Jan 27, 2010 | 3.872 | 4.039 | 3.808 | 4.020 | 4,430,915 | +0.13(+3.40%) |
Jan 26, 2010 | 3.942 | 3.989 | 3.884 | 3.888 | 3,147,825 | -0.12(-3.10%) |
Jan 25, 2010 | 3.969 | 4.020 | 3.864 | 4.012 | 4,946,700 | +0.07(+1.67%) |
Jan 22, 2010 | 4.062 | 4.140 | 3.926 | 3.946 | 5,740,389 | -0.10(-2.50%) |
Jan 21, 2010 | 4.268 | 4.307 | 4.031 | 4.047 | 7,621,059 | -0.19(-4.58%) |
Jan 20, 2010 | 4.132 | 4.260 | 4.035 | 4.241 | 4,850,372 | +0.06(+1.39%) |
Jan 19, 2010 | 4.035 | 4.194 | 4.020 | 4.183 | 3,828,199 | +0.15(+3.76%) |
Jan 15, 2010 | 4.117 | 4.031 | 4.031 | 4.031 | 4,350,709 | -0.09(-2.08%) |
Jan 14, 2010 | 4.055 | 4.140 | 4.024 | 4.117 | 2,963,438 | +0.03(+0.86%) |
Jan 13, 2010 | 3.981 | 4.090 | 3.950 | 4.082 | 3,181,219 | +0.14(+3.55%) |
Jan 12, 2010 | 4.004 | 4.004 | 3.884 | 3.942 | 4,339,284 | -0.11(-2.78%) |
Jan 11, 2010 | 4.082 | 4.214 | 4.012 | 4.055 | 3,871,443 | +0.05(+1.36%) |
Jan 08, 2010 | 4.097 | 4.140 | 3.961 | 4.000 | 3,471,094 | -0.14(-3.38%) |
Jan 07, 2010 | 3.938 | 4.167 | 3.880 | 4.140 | 4,942,307 | +0.14(+3.60%) |
Jan 06, 2010 | 4.043 | 4.125 | 3.992 | 3.996 | 4,604,756 | -0.08(-1.91%) |
Jan 05, 2010 | 3.911 | 4.163 | 3.853 | 4.074 | 7,806,481 | +0.17(+4.27%) |
Jan 04, 2010 | 3.798 | 3.958 | 3.767 | 3.907 | 4,317,280 | +0.15(+4.03%) |
Dec 31, 2009 | 3.857 | 3.756 | 3.756 | 3.756 | 4,252,607 | -0.09(-2.32%) |
Dec 30, 2009 | 3.775 | 3.845 | 3.740 | 3.845 | 2,166,368 | +0.05(+1.43%) |
Dec 29, 2009 | 4.062 | 4.078 | 3.771 | 3.791 | 5,901,881 | -0.24(-5.97%) |
Dec 28, 2009 | 4.086 | 4.144 | 4.000 | 4.031 | 3,172,050 | -0.05(-1.14%) |
Dec 24, 2009 | 4.016 | 4.086 | 4.000 | 4.078 | 1,253,963 | +0.10(+2.54%) |
Dec 23, 2009 | 3.864 | 4.144 | 3.864 | 3.977 | 4,371,143 | +0.10(+2.71%) |
Dec 22, 2009 | 3.818 | 3.880 | 3.779 | 3.872 | 2,543,729 | +0.04(+1.01%) |
Dec 21, 2009 | 3.763 | 3.841 | 3.732 | 3.833 | 2,254,250 | +0.07(+1.96%) |
Dec 18, 2009 | 3.666 | 3.802 | 3.651 | 3.759 | 6,213,249 | +0.02(+0.52%) |
Dec 17, 2009 | 3.752 | 3.787 | 3.690 | 3.740 | 2,963,969 | -0.08(-2.04%) |
Dec 16, 2009 | 3.806 | 3.845 | 3.752 | 3.818 | 3,422,378 | +0.05(+1.24%) |
Dec 15, 2009 | 3.825 | 3.845 | 3.752 | 3.771 | 3,837,576 | -0.06(-1.62%) |
Dec 14, 2009 | 3.829 | 3.864 | 3.728 | 3.833 | 3,677,223 | +0.03(+0.92%) |
Dec 11, 2009 | 3.705 | 3.806 | 3.693 | 3.798 | 3,069,481 | +0.12(+3.16%) |
Dec 10, 2009 | 3.892 | 3.915 | 3.624 | 3.682 | 3,991,459 | -0.16(-4.24%) |
Dec 09, 2009 | 3.888 | 3.926 | 3.806 | 3.845 | 4,279,386 | -0.02(-0.60%) |
Dec 08, 2009 | 3.915 | 4.066 | 3.857 | 3.868 | 4,777,978 | -0.11(-2.83%) |
Dec 07, 2009 | 4.066 | 4.090 | 3.942 | 3.981 | 3,831,152 | -0.08(-2.01%) |
Dec 04, 2009 | 3.919 | 4.152 | 3.919 | 4.062 | 7,195,728 | +0.20(+5.23%) |
Dec 03, 2009 | 3.822 | 3.930 | 3.787 | 3.860 | 8,838,578 | +0.03(+0.81%) |
Dec 02, 2009 | 3.616 | 3.845 | 3.616 | 3.829 | 7,133,958 | +0.07(+1.96%) |
Dec 01, 2009 | 3.647 | 3.806 | 3.589 | 3.756 | 7,238,615 | +0.16(+4.43%) |
Nov 30, 2009 | 3.457 | 3.624 | 3.387 | 3.596 | 7,610,105 | +0.17(+4.87%) |
Nov 27, 2009 | 3.425 | 3.546 | 3.406 | 3.429 | 2,281,381 | -0.14(-3.92%) |
Nov 25, 2009 | 3.596 | 3.658 | 3.569 | 3.569 | 2,223,527 | +0.01(+0.22%) |
Nov 24, 2009 | 3.728 | 3.740 | 3.534 | 3.561 | 3,746,319 | -0.16(-4.18%) |
Nov 23, 2009 | 3.829 | 3.880 | 3.662 | 3.717 | 4,517,273 | +0.00(+0.10%) |
Nov 20, 2009 | 3.732 | 3.822 | 3.713 | 3.713 | 5,121,089 | -0.07(-1.95%) |
Nov 19, 2009 | 3.806 | 3.827 | 3.732 | 3.787 | 6,652,591 | -0.07(-1.91%) |
Nov 18, 2009 | 3.787 | 3.884 | 3.767 | 3.860 | 3,951,992 | +0.07(+1.84%) |
Nov 17, 2009 | 3.697 | 3.829 | 3.655 | 3.791 | 7,257,988 | +0.05(+1.24%) |
Nov 16, 2009 | 3.655 | 3.806 | 3.624 | 3.744 | 5,316,856 | +0.09(+2.44%) |
Nov 13, 2009 | 3.589 | 3.682 | 3.534 | 3.655 | 5,182,246 | +0.12(+3.41%) |
Nov 12, 2009 | 3.577 | 3.604 | 3.526 | 3.534 | 5,753,853 | -0.04(-1.09%) |
Nov 11, 2009 | 3.441 | 3.577 | 3.441 | 3.573 | 7,102,491 | +0.17(+5.02%) |
Nov 10, 2009 | 3.414 | 3.472 | 3.338 | 3.402 | 3,954,600 | -0.05(-1.57%) |
Nov 09, 2009 | 3.301 | 3.457 | 3.243 | 3.457 | 8,138,035 | +0.23(+6.97%) |
Nov 06, 2009 | 3.189 | 3.293 | 3.126 | 3.231 | 3,959,186 | -0.03(-0.95%) |
Nov 05, 2009 | 3.150 | 3.282 | 3.119 | 3.262 | 6,979,009 | +0.17(+5.40%) |
Nov 04, 2009 | 3.224 | 3.651 | 3.084 | 3.095 | 14,810,677 | -0.10(-3.04%) |
Nov 03, 2009 | 3.002 | 3.204 | 3.002 | 3.192 | 9,021,891 | +0.10(+3.27%) |