Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.153 | 4.153 | 4.046 | 4.049 | 228,144 | -0.11(-2.75%) |
Jan 28, 2010 | 4.190 | 4.190 | 4.163 | 4.163 | 510,524 | -0.01(-0.13%) |
Jan 27, 2010 | 4.147 | 4.169 | 4.099 | 4.169 | 279,356 | +0.02(+0.39%) |
Jan 26, 2010 | 4.163 | 4.190 | 4.145 | 4.153 | 371,409 | -0.03(-0.76%) |
Jan 25, 2010 | 4.190 | 4.198 | 4.161 | 4.185 | 333,220 | +0.01(+0.19%) |
Jan 22, 2010 | 4.219 | 4.265 | 4.177 | 4.177 | 404,830 | -0.08(-1.82%) |
Jan 21, 2010 | 4.283 | 4.318 | 4.238 | 4.254 | 349,607 | -0.04(-0.99%) |
Jan 20, 2010 | 4.297 | 4.315 | 4.273 | 4.297 | 394,201 | -0.04(-0.86%) |
Jan 19, 2010 | 4.278 | 4.334 | 4.278 | 4.334 | 239,602 | +0.04(+0.87%) |
Jan 15, 2010 | 4.302 | 4.297 | 4.297 | 4.297 | 234,860 | -0.03(-0.80%) |
Jan 14, 2010 | 4.299 | 4.337 | 4.297 | 4.331 | 306,421 | +0.00(+0.06%) |
Jan 13, 2010 | 4.345 | 4.345 | 4.302 | 4.329 | 346,568 | +0.00(+0.09%) |
Jan 12, 2010 | 4.320 | 4.338 | 4.296 | 4.325 | 315,582 | -0.03(-0.61%) |
Jan 11, 2010 | 4.328 | 4.351 | 4.317 | 4.351 | 282,712 | +0.03(+0.61%) |
Jan 08, 2010 | 4.285 | 4.325 | 4.275 | 4.325 | 569,775 | +0.04(+0.87%) |
Jan 07, 2010 | 4.243 | 4.293 | 4.243 | 4.288 | 349,815 | +0.03(+0.62%) |
Jan 06, 2010 | 4.224 | 4.267 | 4.224 | 4.261 | 278,889 | +0.03(+0.69%) |
Jan 05, 2010 | 4.192 | 4.240 | 4.192 | 4.232 | 224,306 | +0.03(+0.69%) |
Jan 04, 2010 | 4.139 | 4.206 | 4.139 | 4.203 | 410,123 | +0.07(+1.73%) |
Dec 31, 2009 | 4.147 | 4.131 | 4.131 | 4.131 | 250,935 | -0.01(-0.13%) |
Dec 30, 2009 | 4.102 | 4.139 | 4.102 | 4.137 | 407,214 | +0.01(+0.32%) |
Dec 29, 2009 | 4.131 | 4.145 | 4.108 | 4.124 | 220,570 | -0.00(-0.06%) |
Dec 28, 2009 | 4.158 | 4.169 | 4.108 | 4.126 | 303,790 | -0.01(-0.32%) |
Dec 24, 2009 | 4.121 | 4.142 | 4.108 | 4.139 | 126,720 | +0.02(+0.37%) |
Dec 23, 2009 | 4.084 | 4.126 | 4.078 | 4.124 | 357,543 | +0.03(+0.66%) |
Dec 22, 2009 | 4.081 | 4.097 | 4.071 | 4.097 | 268,271 | +0.03(+0.65%) |
Dec 21, 2009 | 4.049 | 4.081 | 4.049 | 4.071 | 226,891 | +0.03(+0.72%) |
Dec 18, 2009 | 4.025 | 4.044 | 4.023 | 4.041 | 299,692 | +0.02(+0.46%) |
Dec 17, 2009 | 4.012 | 4.023 | 3.986 | 4.023 | 331,506 | -0.00(-0.00%) |
Dec 16, 2009 | 4.018 | 4.038 | 4.018 | 4.023 | 373,026 | +0.00(+0.02%) |
Dec 15, 2009 | 4.010 | 4.041 | 4.010 | 4.022 | 317,024 | -0.01(-0.15%) |
Dec 14, 2009 | 4.015 | 4.039 | 3.999 | 4.028 | 354,902 | +0.04(+1.06%) |
Dec 11, 2009 | 3.994 | 4.023 | 3.983 | 3.986 | 239,864 | -0.02(-0.40%) |
Dec 10, 2009 | 3.975 | 4.023 | 3.975 | 4.002 | 241,951 | +0.03(+0.73%) |
Dec 09, 2009 | 3.980 | 3.988 | 3.957 | 3.972 | 272,550 | -0.01(-0.33%) |
Dec 08, 2009 | 3.938 | 3.991 | 3.938 | 3.986 | 254,248 | +0.01(+0.13%) |
Dec 07, 2009 | 3.957 | 3.988 | 3.957 | 3.980 | 202,329 | +0.02(+0.54%) |
Dec 04, 2009 | 3.949 | 4.010 | 3.922 | 3.959 | 397,278 | +0.02(+0.47%) |
Dec 03, 2009 | 3.943 | 3.999 | 3.941 | 3.941 | 361,102 | -0.01(-0.20%) |
Dec 02, 2009 | 3.951 | 3.980 | 3.941 | 3.949 | 321,420 | -0.01(-0.33%) |
Dec 01, 2009 | 3.935 | 3.968 | 3.930 | 3.962 | 199,069 | +0.05(+1.15%) |
Nov 30, 2009 | 3.922 | 3.922 | 3.882 | 3.917 | 184,805 | +0.02(+0.41%) |
Nov 27, 2009 | 3.803 | 3.922 | 3.798 | 3.901 | 218,087 | -0.03(-0.74%) |
Nov 25, 2009 | 3.941 | 3.949 | 3.922 | 3.930 | 409,878 | -0.01(-0.20%) |
Nov 24, 2009 | 3.941 | 3.954 | 3.909 | 3.938 | 354,842 | +0.00(+0.07%) |
Nov 23, 2009 | 3.946 | 3.980 | 3.917 | 3.935 | 340,412 | +0.02(+0.54%) |
Nov 20, 2009 | 3.914 | 3.930 | 3.901 | 3.914 | 258,290 | -0.01(-0.34%) |
Nov 19, 2009 | 3.943 | 3.943 | 3.893 | 3.927 | 360,275 | -0.03(-0.87%) |
Nov 18, 2009 | 3.943 | 3.965 | 3.914 | 3.962 | 244,615 | +0.00(+0.07%) |
Nov 17, 2009 | 3.951 | 3.966 | 3.927 | 3.959 | 299,907 | -0.02(-0.53%) |
Nov 16, 2009 | 3.941 | 3.988 | 3.941 | 3.980 | 273,667 | +0.03(+0.81%) |
Nov 13, 2009 | 3.909 | 3.949 | 3.888 | 3.949 | 205,393 | +0.03(+0.81%) |
Nov 12, 2009 | 3.957 | 3.960 | 3.917 | 3.917 | 124,139 | -0.05(-1.34%) |
Nov 11, 2009 | 3.938 | 3.978 | 3.930 | 3.970 | 234,943 | +0.04(+1.08%) |
Nov 10, 2009 | 3.954 | 3.972 | 3.890 | 3.927 | 260,482 | -0.04(-1.00%) |
Nov 09, 2009 | 3.912 | 3.970 | 3.912 | 3.967 | 195,816 | +0.10(+2.53%) |
Nov 06, 2009 | 3.800 | 3.893 | 3.798 | 3.869 | 240,079 | +0.01(+0.34%) |
Nov 05, 2009 | 3.866 | 3.882 | 3.843 | 3.856 | 170,681 | +0.02(+0.55%) |
Nov 04, 2009 | 3.821 | 3.872 | 3.816 | 3.835 | 234,034 | +0.03(+0.83%) |
Nov 03, 2009 | 3.837 | 3.837 | 3.782 | 3.803 | 230,328 | -0.04(-1.10%) |