Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.031 | 4.031 | 3.906 | 3.910 | 695,429 | -0.10(-2.48%) |
Jan 28, 2010 | 4.040 | 4.040 | 4.003 | 4.009 | 766,917 | +0.01(+0.31%) |
Jan 27, 2010 | 4.071 | 4.112 | 3.947 | 3.997 | 1,642,183 | -0.11(-2.65%) |
Jan 26, 2010 | 4.106 | 4.155 | 4.096 | 4.106 | 443,056 | -0.00(-0.08%) |
Jan 25, 2010 | 4.131 | 4.168 | 4.068 | 4.109 | 540,826 | +0.02(+0.48%) |
Jan 22, 2010 | 4.296 | 4.296 | 4.075 | 4.089 | 1,099,519 | -0.21(-4.81%) |
Jan 21, 2010 | 4.436 | 4.439 | 4.292 | 4.296 | 640,984 | -0.13(-2.89%) |
Jan 20, 2010 | 4.367 | 4.423 | 4.320 | 4.423 | 583,005 | +0.05(+1.26%) |
Jan 19, 2010 | 4.325 | 4.384 | 4.217 | 4.368 | 1,190,201 | +0.03(+0.71%) |
Jan 15, 2010 | 4.553 | 4.337 | 4.337 | 4.337 | 1,198,215 | -0.22(-4.75%) |
Jan 14, 2010 | 4.513 | 4.563 | 4.513 | 4.553 | 355,885 | +0.04(+0.89%) |
Jan 13, 2010 | 4.486 | 4.519 | 4.486 | 4.513 | 371,206 | +0.02(+0.48%) |
Jan 12, 2010 | 4.461 | 4.501 | 4.452 | 4.492 | 379,612 | +0.02(+0.48%) |
Jan 11, 2010 | 4.467 | 4.473 | 4.449 | 4.470 | 327,674 | +0.01(+0.28%) |
Jan 08, 2010 | 4.461 | 4.476 | 4.442 | 4.458 | 306,677 | +0.00(+0.07%) |
Jan 07, 2010 | 4.430 | 4.470 | 4.424 | 4.455 | 423,132 | -0.00(-0.07%) |
Jan 06, 2010 | 4.501 | 4.507 | 4.442 | 4.458 | 527,962 | -0.03(-0.76%) |
Jan 05, 2010 | 4.507 | 4.507 | 4.467 | 4.492 | 352,205 | +0.00(+0.00%) |
Jan 04, 2010 | 4.393 | 4.492 | 4.387 | 4.492 | 456,585 | +0.11(+2.54%) |
Dec 31, 2009 | 4.396 | 4.381 | 4.381 | 4.381 | 322,309 | +0.01(+0.21%) |
Dec 30, 2009 | 4.378 | 4.396 | 4.347 | 4.371 | 313,136 | -0.02(-0.35%) |
Dec 29, 2009 | 4.461 | 4.470 | 4.378 | 4.387 | 491,277 | -0.05(-1.11%) |
Dec 28, 2009 | 4.498 | 4.498 | 4.415 | 4.436 | 340,077 | -0.02(-0.48%) |
Dec 24, 2009 | 4.436 | 4.473 | 4.393 | 4.458 | 207,907 | +0.07(+1.62%) |
Dec 23, 2009 | 4.384 | 4.399 | 4.362 | 4.387 | 394,413 | -0.00(-0.07%) |
Dec 22, 2009 | 4.402 | 4.427 | 4.362 | 4.390 | 445,419 | -0.06(-1.39%) |
Dec 21, 2009 | 4.436 | 4.461 | 4.415 | 4.452 | 415,549 | +0.04(+0.98%) |
Dec 18, 2009 | 4.399 | 4.411 | 4.381 | 4.408 | 253,584 | +0.03(+0.78%) |
Dec 17, 2009 | 4.368 | 4.411 | 4.365 | 4.374 | 361,385 | -0.01(-0.24%) |
Dec 16, 2009 | 4.374 | 4.421 | 4.368 | 4.385 | 359,697 | +0.02(+0.52%) |
Dec 15, 2009 | 4.353 | 4.378 | 4.340 | 4.362 | 312,902 | -0.01(-0.14%) |
Dec 14, 2009 | 4.347 | 4.368 | 4.340 | 4.368 | 244,022 | +0.08(+1.95%) |
Dec 11, 2009 | 4.276 | 4.291 | 4.263 | 4.285 | 356,701 | +0.04(+0.87%) |
Dec 10, 2009 | 4.266 | 4.266 | 4.211 | 4.248 | 313,307 | +0.03(+0.66%) |
Dec 09, 2009 | 4.202 | 4.232 | 4.192 | 4.220 | 351,097 | +0.01(+0.29%) |
Dec 08, 2009 | 4.226 | 4.251 | 4.195 | 4.208 | 401,070 | -0.05(-1.16%) |
Dec 07, 2009 | 4.273 | 4.306 | 4.239 | 4.257 | 432,164 | -0.02(-0.58%) |
Dec 04, 2009 | 4.337 | 4.350 | 4.260 | 4.282 | 433,903 | -0.00(-0.07%) |
Dec 03, 2009 | 4.384 | 4.387 | 4.273 | 4.285 | 552,510 | -0.09(-2.12%) |
Dec 02, 2009 | 4.368 | 4.390 | 4.356 | 4.377 | 302,375 | +0.01(+0.21%) |
Dec 01, 2009 | 4.365 | 4.393 | 4.363 | 4.368 | 338,827 | +0.02(+0.50%) |
Nov 30, 2009 | 4.368 | 4.368 | 4.319 | 4.347 | 339,011 | +0.03(+0.64%) |
Nov 27, 2009 | 4.177 | 4.319 | 4.177 | 4.319 | 236,828 | +0.02(+0.50%) |
Nov 25, 2009 | 4.316 | 4.359 | 4.289 | 4.297 | 292,019 | -0.01(-0.29%) |
Nov 24, 2009 | 4.254 | 4.310 | 4.245 | 4.310 | 604,481 | +0.07(+1.75%) |
Nov 23, 2009 | 4.235 | 4.276 | 4.223 | 4.235 | 354,628 | +0.06(+1.48%) |
Nov 20, 2009 | 4.192 | 4.204 | 4.161 | 4.174 | 406,230 | -0.03(-0.81%) |
Nov 19, 2009 | 4.251 | 4.257 | 4.186 | 4.208 | 532,608 | -0.10(-2.29%) |
Nov 18, 2009 | 4.294 | 4.332 | 4.291 | 4.306 | 383,736 | +0.00(+0.00%) |
Nov 17, 2009 | 4.294 | 4.306 | 4.276 | 4.306 | 297,960 | +0.01(+0.29%) |
Nov 16, 2009 | 4.279 | 4.306 | 4.260 | 4.294 | 406,839 | +0.06(+1.38%) |
Nov 13, 2009 | 4.260 | 4.282 | 4.235 | 4.235 | 273,451 | -0.01(-0.22%) |
Nov 12, 2009 | 4.248 | 4.285 | 4.226 | 4.245 | 336,682 | -0.00(-0.07%) |
Nov 11, 2009 | 4.251 | 4.273 | 4.226 | 4.248 | 380,037 | +0.02(+0.36%) |
Nov 10, 2009 | 4.245 | 4.257 | 4.208 | 4.232 | 412,802 | -0.03(-0.72%) |
Nov 09, 2009 | 4.226 | 4.282 | 4.223 | 4.263 | 304,960 | +0.09(+2.07%) |
Nov 06, 2009 | 4.152 | 4.198 | 4.143 | 4.177 | 306,975 | +0.01(+0.30%) |
Nov 05, 2009 | 4.183 | 4.198 | 4.137 | 4.164 | 316,226 | +0.03(+0.75%) |
Nov 04, 2009 | 4.180 | 4.205 | 4.131 | 4.134 | 370,248 | +0.00(+0.07%) |
Nov 03, 2009 | 4.066 | 4.143 | 4.066 | 4.131 | 297,700 | +0.03(+0.68%) |