Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.466 | 4.466 | 4.380 | 4.394 | 423,235 | -0.03(-0.78%) |
Jan 28, 2010 | 4.483 | 4.483 | 4.390 | 4.428 | 343,352 | -0.02(-0.54%) |
Jan 27, 2010 | 4.480 | 4.480 | 4.384 | 4.452 | 373,479 | -0.02(-0.46%) |
Jan 26, 2010 | 4.497 | 4.500 | 4.463 | 4.473 | 441,512 | -0.00(-0.03%) |
Jan 25, 2010 | 4.487 | 4.521 | 4.459 | 4.474 | 228,789 | +0.00(+0.03%) |
Jan 22, 2010 | 4.535 | 4.538 | 4.456 | 4.473 | 389,070 | -0.06(-1.36%) |
Jan 21, 2010 | 4.548 | 4.583 | 4.493 | 4.535 | 326,812 | -0.03(-0.60%) |
Jan 20, 2010 | 4.542 | 4.562 | 4.493 | 4.562 | 321,666 | +0.02(+0.45%) |
Jan 19, 2010 | 4.545 | 4.562 | 4.514 | 4.542 | 431,499 | +0.02(+0.46%) |
Jan 15, 2010 | 4.538 | 4.521 | 4.521 | 4.521 | 401,409 | -0.01(-0.23%) |
Jan 14, 2010 | 4.535 | 4.552 | 4.521 | 4.531 | 393,503 | +0.01(+0.23%) |
Jan 13, 2010 | 4.545 | 4.545 | 4.507 | 4.521 | 278,751 | +0.02(+0.53%) |
Jan 12, 2010 | 4.645 | 4.645 | 4.480 | 4.497 | 441,428 | -0.03(-0.68%) |
Jan 11, 2010 | 4.510 | 4.528 | 4.497 | 4.528 | 287,126 | +0.03(+0.61%) |
Jan 08, 2010 | 4.449 | 4.500 | 4.449 | 4.500 | 295,363 | +0.04(+1.00%) |
Jan 07, 2010 | 4.490 | 4.500 | 4.446 | 4.456 | 431,808 | -0.02(-0.53%) |
Jan 06, 2010 | 4.497 | 4.507 | 4.466 | 4.480 | 340,910 | -0.00(-0.08%) |
Jan 05, 2010 | 4.493 | 4.493 | 4.442 | 4.483 | 241,233 | +0.01(+0.31%) |
Jan 04, 2010 | 4.405 | 4.470 | 4.405 | 4.470 | 358,329 | +0.06(+1.39%) |
Dec 31, 2009 | 4.459 | 4.408 | 4.408 | 4.408 | 289,580 | +0.00(+0.08%) |
Dec 30, 2009 | 4.418 | 4.452 | 4.398 | 4.405 | 288,806 | -0.01(-0.23%) |
Dec 29, 2009 | 4.432 | 4.439 | 4.405 | 4.415 | 276,596 | -0.02(-0.38%) |
Dec 28, 2009 | 4.456 | 4.456 | 4.367 | 4.432 | 403,088 | +0.00(+0.08%) |
Dec 24, 2009 | 4.422 | 4.432 | 4.398 | 4.429 | 174,633 | +0.02(+0.46%) |
Dec 23, 2009 | 4.425 | 4.425 | 4.364 | 4.408 | 405,368 | +0.01(+0.15%) |
Dec 22, 2009 | 4.255 | 4.412 | 4.255 | 4.401 | 286,517 | +0.03(+0.78%) |
Dec 21, 2009 | 4.343 | 4.384 | 4.341 | 4.367 | 218,967 | +0.05(+1.11%) |
Dec 18, 2009 | 4.545 | 4.545 | 4.289 | 4.319 | 336,804 | -0.01(-0.32%) |
Dec 17, 2009 | 4.609 | 4.609 | 4.323 | 4.333 | 265,710 | -0.02(-0.47%) |
Dec 16, 2009 | 4.360 | 4.381 | 4.340 | 4.354 | 356,186 | +0.00(+0.00%) |
Dec 15, 2009 | 4.336 | 4.355 | 4.313 | 4.354 | 344,647 | -0.01(-0.16%) |
Dec 14, 2009 | 4.330 | 4.364 | 4.320 | 4.360 | 407,490 | +0.06(+1.51%) |
Dec 11, 2009 | 4.258 | 4.319 | 4.237 | 4.295 | 331,402 | +0.06(+1.45%) |
Dec 10, 2009 | 4.224 | 4.261 | 4.200 | 4.234 | 367,887 | +0.04(+0.98%) |
Dec 09, 2009 | 4.122 | 4.193 | 4.122 | 4.193 | 392,630 | +0.03(+0.74%) |
Dec 08, 2009 | 4.125 | 4.166 | 4.125 | 4.162 | 308,150 | +0.01(+0.33%) |
Dec 07, 2009 | 4.149 | 4.172 | 4.139 | 4.149 | 343,190 | +0.02(+0.50%) |
Dec 04, 2009 | 4.162 | 4.205 | 4.118 | 4.128 | 589,738 | +0.00(+0.00%) |
Dec 03, 2009 | 4.094 | 4.139 | 4.081 | 4.128 | 552,769 | +0.04(+0.92%) |
Dec 02, 2009 | 4.040 | 4.091 | 4.040 | 4.091 | 255,147 | +0.04(+0.93%) |
Dec 01, 2009 | 4.023 | 4.064 | 4.021 | 4.053 | 341,909 | +0.04(+1.11%) |
Nov 30, 2009 | 3.988 | 4.012 | 3.978 | 4.009 | 231,763 | +0.02(+0.60%) |
Nov 27, 2009 | 3.872 | 3.993 | 3.855 | 3.985 | 207,779 | -0.03(-0.76%) |
Nov 25, 2009 | 4.023 | 4.033 | 4.013 | 4.016 | 283,914 | +0.02(+0.43%) |
Nov 24, 2009 | 4.002 | 4.005 | 3.975 | 3.999 | 390,393 | +0.01(+0.34%) |
Nov 23, 2009 | 3.995 | 4.029 | 3.982 | 3.985 | 433,432 | +0.05(+1.21%) |
Nov 20, 2009 | 3.920 | 3.958 | 3.917 | 3.937 | 216,215 | +0.00(+0.00%) |
Nov 19, 2009 | 3.978 | 3.978 | 3.924 | 3.937 | 330,426 | -0.05(-1.28%) |
Nov 18, 2009 | 4.077 | 4.077 | 3.965 | 3.988 | 308,493 | +0.01(+0.17%) |
Nov 17, 2009 | 3.965 | 3.995 | 3.958 | 3.982 | 282,891 | -0.00(-0.09%) |
Nov 16, 2009 | 4.002 | 4.009 | 3.975 | 3.985 | 470,623 | +0.03(+0.69%) |
Nov 13, 2009 | 3.968 | 3.975 | 3.951 | 3.958 | 264,634 | +0.03(+0.87%) |
Nov 12, 2009 | 3.978 | 3.985 | 3.923 | 3.924 | 189,771 | -0.05(-1.37%) |
Nov 11, 2009 | 3.968 | 3.985 | 3.961 | 3.978 | 346,573 | +0.04(+1.13%) |
Nov 10, 2009 | 3.954 | 3.957 | 3.907 | 3.934 | 324,628 | -0.05(-1.24%) |
Nov 09, 2009 | 3.954 | 3.992 | 3.954 | 3.983 | 269,520 | +0.06(+1.61%) |
Nov 06, 2009 | 3.910 | 3.944 | 3.907 | 3.920 | 219,614 | +0.00(+0.00%) |
Nov 05, 2009 | 3.930 | 3.947 | 3.910 | 3.920 | 260,771 | +0.03(+0.79%) |
Nov 04, 2009 | 3.907 | 3.930 | 3.889 | 3.889 | 334,696 | -0.01(-0.26%) |
Nov 03, 2009 | 3.930 | 3.937 | 3.889 | 3.900 | 235,017 | -0.08(-2.06%) |