Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.880 | 3.962 | 3.871 | 3.883 | 735,403 | -0.03(-0.88%) |
Jan 28, 2010 | 3.908 | 3.924 | 3.839 | 3.918 | 830,867 | +0.01(+0.24%) |
Jan 27, 2010 | 3.949 | 3.981 | 3.836 | 3.908 | 1,567,955 | -0.09(-2.28%) |
Jan 26, 2010 | 4.006 | 4.032 | 3.978 | 4.000 | 680,600 | -0.03(-0.70%) |
Jan 25, 2010 | 4.050 | 4.063 | 3.965 | 4.028 | 1,014,082 | +0.00(+0.08%) |
Jan 22, 2010 | 4.091 | 4.110 | 4.009 | 4.025 | 1,112,783 | -0.13(-3.03%) |
Jan 21, 2010 | 4.258 | 4.286 | 4.141 | 4.151 | 823,453 | -0.12(-2.80%) |
Jan 20, 2010 | 4.308 | 4.308 | 4.229 | 4.270 | 606,227 | -0.03(-0.66%) |
Jan 19, 2010 | 4.189 | 4.336 | 3.974 | 4.299 | 3,489,797 | +0.09(+2.23%) |
Jan 15, 2010 | 4.564 | 4.205 | 4.205 | 4.205 | 2,383,432 | -0.37(-8.11%) |
Jan 14, 2010 | 4.548 | 4.586 | 4.542 | 4.576 | 453,704 | +0.04(+0.81%) |
Jan 13, 2010 | 4.520 | 4.564 | 4.511 | 4.540 | 317,504 | +0.04(+0.78%) |
Jan 12, 2010 | 4.483 | 4.570 | 4.473 | 4.504 | 651,675 | +0.02(+0.49%) |
Jan 11, 2010 | 4.536 | 4.539 | 4.483 | 4.483 | 389,074 | -0.00(-0.07%) |
Jan 08, 2010 | 4.498 | 4.514 | 4.486 | 4.486 | 391,652 | -0.01(-0.21%) |
Jan 07, 2010 | 4.508 | 4.517 | 4.470 | 4.495 | 453,846 | -0.03(-0.76%) |
Jan 06, 2010 | 4.570 | 4.589 | 4.523 | 4.529 | 373,495 | -0.04(-0.89%) |
Jan 05, 2010 | 4.595 | 4.626 | 4.558 | 4.570 | 388,930 | -0.01(-0.14%) |
Jan 04, 2010 | 4.501 | 4.598 | 4.495 | 4.576 | 775,197 | +0.11(+2.44%) |
Dec 31, 2009 | 4.536 | 4.467 | 4.467 | 4.467 | 410,008 | -0.01(-0.21%) |
Dec 30, 2009 | 4.520 | 4.520 | 4.411 | 4.476 | 458,689 | -0.02(-0.35%) |
Dec 29, 2009 | 4.589 | 4.595 | 4.489 | 4.492 | 436,602 | -0.06(-1.37%) |
Dec 28, 2009 | 4.573 | 4.579 | 4.523 | 4.555 | 618,852 | -0.02(-0.41%) |
Dec 24, 2009 | 4.520 | 4.586 | 4.495 | 4.573 | 346,577 | +0.10(+2.23%) |
Dec 23, 2009 | 4.489 | 4.489 | 4.430 | 4.473 | 420,477 | +0.01(+0.28%) |
Dec 22, 2009 | 4.476 | 4.511 | 4.417 | 4.461 | 653,932 | -0.04(-0.90%) |
Dec 21, 2009 | 4.520 | 4.533 | 4.483 | 4.501 | 580,416 | +0.03(+0.63%) |
Dec 18, 2009 | 4.486 | 4.492 | 4.458 | 4.473 | 439,122 | -0.01(-0.29%) |
Dec 17, 2009 | 4.439 | 4.514 | 4.439 | 4.486 | 429,207 | -0.01(-0.26%) |
Dec 16, 2009 | 4.458 | 4.520 | 4.458 | 4.498 | 395,419 | +0.06(+1.26%) |
Dec 15, 2009 | 4.448 | 4.473 | 4.426 | 4.442 | 558,345 | -0.01(-0.28%) |
Dec 14, 2009 | 4.458 | 4.460 | 4.440 | 4.455 | 510,634 | +0.06(+1.35%) |
Dec 11, 2009 | 4.383 | 4.423 | 4.367 | 4.395 | 452,150 | +0.03(+0.79%) |
Dec 10, 2009 | 4.377 | 4.380 | 4.342 | 4.361 | 305,566 | +0.03(+0.63%) |
Dec 09, 2009 | 4.339 | 4.367 | 4.308 | 4.334 | 423,430 | +0.00(+0.09%) |
Dec 08, 2009 | 4.324 | 4.358 | 4.305 | 4.330 | 370,901 | -0.01(-0.14%) |
Dec 07, 2009 | 4.377 | 4.398 | 4.336 | 4.336 | 419,545 | -0.00(-0.07%) |
Dec 04, 2009 | 4.389 | 4.411 | 4.333 | 4.339 | 562,140 | +0.01(+0.17%) |
Dec 03, 2009 | 4.411 | 4.411 | 4.327 | 4.332 | 585,301 | -0.06(-1.31%) |
Dec 02, 2009 | 4.386 | 4.398 | 4.367 | 4.389 | 312,782 | +0.00(+0.07%) |
Dec 01, 2009 | 4.370 | 4.398 | 4.361 | 4.386 | 475,029 | +0.03(+0.72%) |
Nov 30, 2009 | 4.367 | 4.367 | 4.305 | 4.355 | 539,781 | +0.02(+0.43%) |
Nov 27, 2009 | 4.211 | 4.336 | 4.193 | 4.336 | 190,059 | +0.05(+1.09%) |
Nov 25, 2009 | 4.317 | 4.336 | 4.280 | 4.289 | 336,094 | -0.01(-0.22%) |
Nov 24, 2009 | 4.227 | 4.299 | 4.214 | 4.299 | 488,310 | +0.09(+2.07%) |
Nov 23, 2009 | 4.199 | 4.242 | 4.199 | 4.211 | 434,682 | +0.05(+1.28%) |
Nov 20, 2009 | 4.143 | 4.164 | 4.133 | 4.158 | 398,583 | -0.01(-0.15%) |
Nov 19, 2009 | 4.239 | 4.239 | 4.146 | 4.164 | 555,024 | -0.12(-2.91%) |
Nov 18, 2009 | 4.305 | 4.324 | 4.286 | 4.289 | 466,502 | -0.01(-0.29%) |
Nov 17, 2009 | 4.305 | 4.330 | 4.289 | 4.302 | 378,422 | +0.00(+0.00%) |
Nov 16, 2009 | 4.330 | 4.345 | 4.284 | 4.302 | 596,467 | +0.04(+1.03%) |
Nov 13, 2009 | 4.284 | 4.305 | 4.258 | 4.258 | 407,366 | -0.02(-0.44%) |
Nov 12, 2009 | 4.271 | 4.299 | 4.242 | 4.277 | 422,170 | +0.02(+0.59%) |
Nov 11, 2009 | 4.258 | 4.274 | 4.227 | 4.252 | 470,486 | +0.01(+0.31%) |
Nov 10, 2009 | 4.258 | 4.281 | 4.224 | 4.239 | 485,412 | -0.05(-1.11%) |
Nov 09, 2009 | 4.255 | 4.317 | 4.255 | 4.286 | 552,498 | +0.03(+0.73%) |
Nov 06, 2009 | 4.196 | 4.255 | 4.189 | 4.255 | 324,025 | +0.03(+0.81%) |
Nov 05, 2009 | 4.199 | 4.239 | 4.183 | 4.221 | 310,230 | +0.05(+1.20%) |
Nov 04, 2009 | 4.164 | 4.230 | 4.164 | 4.171 | 451,973 | +0.02(+0.60%) |
Nov 03, 2009 | 4.118 | 4.152 | 4.102 | 4.146 | 396,925 | +0.02(+0.38%) |