Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.151 | 4.163 | 4.081 | 4.084 | 882,192 | -0.08(-1.88%) |
Jan 28, 2010 | 4.163 | 4.169 | 4.133 | 4.163 | 836,392 | -0.01(-0.29%) |
Jan 27, 2010 | 4.184 | 4.193 | 4.148 | 4.175 | 968,564 | -0.00(-0.07%) |
Jan 26, 2010 | 4.160 | 4.184 | 4.148 | 4.178 | 900,472 | +0.01(+0.14%) |
Jan 25, 2010 | 4.145 | 4.190 | 4.142 | 4.172 | 1,130,561 | +0.03(+0.65%) |
Jan 22, 2010 | 4.160 | 4.169 | 4.124 | 4.145 | 1,006,927 | -0.01(-0.22%) |
Jan 21, 2010 | 4.163 | 4.163 | 4.133 | 4.154 | 772,193 | -0.01(-0.14%) |
Jan 20, 2010 | 4.178 | 4.187 | 4.136 | 4.160 | 802,105 | -0.01(-0.22%) |
Jan 19, 2010 | 4.163 | 4.184 | 4.148 | 4.169 | 1,163,174 | +0.02(+0.51%) |
Jan 15, 2010 | 4.178 | 4.148 | 4.148 | 4.148 | 804,860 | -0.02(-0.58%) |
Jan 14, 2010 | 4.133 | 4.172 | 4.133 | 4.172 | 868,134 | +0.03(+0.80%) |
Jan 13, 2010 | 4.139 | 4.151 | 4.121 | 4.139 | 773,920 | -0.00(-0.07%) |
Jan 12, 2010 | 4.148 | 4.163 | 4.102 | 4.142 | 1,023,640 | -0.01(-0.14%) |
Jan 11, 2010 | 4.103 | 4.157 | 4.091 | 4.148 | 871,855 | +0.05(+1.16%) |
Jan 08, 2010 | 4.070 | 4.100 | 4.049 | 4.100 | 707,953 | +0.04(+1.03%) |
Jan 07, 2010 | 4.028 | 4.064 | 4.025 | 4.058 | 718,122 | +0.01(+0.37%) |
Jan 06, 2010 | 4.025 | 4.046 | 3.998 | 4.043 | 764,370 | +0.03(+0.82%) |
Jan 05, 2010 | 3.989 | 4.016 | 3.986 | 4.010 | 869,556 | +0.03(+0.75%) |
Jan 04, 2010 | 3.986 | 4.007 | 3.930 | 3.980 | 1,016,580 | +0.01(+0.38%) |
Dec 31, 2009 | 3.954 | 3.966 | 3.966 | 3.966 | 459,135 | +0.01(+0.23%) |
Dec 30, 2009 | 3.969 | 3.977 | 3.954 | 3.957 | 616,441 | -0.02(-0.52%) |
Dec 29, 2009 | 4.013 | 4.016 | 3.954 | 3.977 | 819,704 | -0.05(-1.26%) |
Dec 28, 2009 | 4.022 | 4.028 | 3.998 | 4.028 | 516,568 | +0.01(+0.15%) |
Dec 24, 2009 | 3.995 | 4.025 | 3.995 | 4.022 | 310,674 | +0.03(+0.67%) |
Dec 23, 2009 | 3.969 | 4.016 | 3.940 | 3.995 | 769,893 | +0.02(+0.53%) |
Dec 22, 2009 | 3.936 | 3.992 | 3.936 | 3.975 | 627,380 | +0.04(+0.99%) |
Dec 21, 2009 | 3.963 | 3.969 | 3.921 | 3.936 | 868,416 | +0.01(+0.38%) |
Dec 18, 2009 | 3.945 | 3.945 | 3.882 | 3.921 | 536,505 | +0.01(+0.38%) |
Dec 17, 2009 | 3.957 | 3.957 | 3.894 | 3.906 | 771,669 | -0.05(-1.28%) |
Dec 16, 2009 | 3.954 | 3.975 | 3.945 | 3.957 | 598,833 | +0.01(+0.15%) |
Dec 15, 2009 | 3.966 | 3.966 | 3.939 | 3.951 | 721,061 | -0.00(-0.08%) |
Dec 14, 2009 | 3.959 | 3.960 | 3.945 | 3.954 | 660,197 | +0.00(+0.08%) |
Dec 11, 2009 | 3.918 | 3.969 | 3.918 | 3.951 | 937,418 | +0.04(+0.99%) |
Dec 10, 2009 | 3.936 | 3.939 | 3.900 | 3.912 | 602,225 | -0.01(-0.38%) |
Dec 09, 2009 | 3.948 | 3.948 | 3.900 | 3.927 | 590,669 | -0.02(-0.53%) |
Dec 08, 2009 | 3.927 | 3.948 | 3.885 | 3.948 | 892,040 | +0.00(+0.00%) |
Dec 07, 2009 | 3.939 | 3.969 | 3.918 | 3.948 | 819,396 | -0.01(-0.23%) |
Dec 04, 2009 | 3.992 | 4.007 | 3.921 | 3.957 | 1,287,732 | -0.01(-0.38%) |
Dec 03, 2009 | 3.960 | 3.977 | 3.942 | 3.972 | 1,203,415 | +0.01(+0.30%) |
Dec 02, 2009 | 3.924 | 3.972 | 3.921 | 3.960 | 1,641,011 | +0.02(+0.45%) |
Dec 01, 2009 | 3.903 | 3.954 | 3.903 | 3.942 | 1,371,971 | +0.04(+1.07%) |
Nov 30, 2009 | 3.885 | 3.903 | 3.879 | 3.900 | 968,113 | +0.01(+0.31%) |
Nov 27, 2009 | 3.804 | 3.894 | 3.781 | 3.888 | 689,323 | -0.01(-0.31%) |
Nov 25, 2009 | 3.864 | 3.900 | 3.859 | 3.900 | 1,014,358 | +0.07(+1.71%) |
Nov 24, 2009 | 3.843 | 3.855 | 3.834 | 3.834 | 856,342 | +0.01(+0.16%) |
Nov 23, 2009 | 3.849 | 3.864 | 3.819 | 3.828 | 1,059,162 | +0.00(+0.00%) |
Nov 20, 2009 | 3.846 | 3.861 | 3.816 | 3.828 | 1,179,382 | -0.03(-0.77%) |
Nov 19, 2009 | 3.849 | 3.858 | 3.834 | 3.858 | 949,700 | +0.00(+0.08%) |
Nov 18, 2009 | 3.819 | 3.855 | 3.812 | 3.855 | 1,426,645 | +0.04(+1.02%) |
Nov 17, 2009 | 3.819 | 3.825 | 3.775 | 3.816 | 954,258 | +0.03(+0.79%) |
Nov 16, 2009 | 3.778 | 3.813 | 3.778 | 3.787 | 724,653 | +0.00(+0.08%) |
Nov 13, 2009 | 3.775 | 3.804 | 3.760 | 3.784 | 533,579 | +0.03(+0.79%) |
Nov 12, 2009 | 3.807 | 3.813 | 3.730 | 3.754 | 852,856 | -0.05(-1.41%) |
Nov 11, 2009 | 3.810 | 3.822 | 3.795 | 3.807 | 695,393 | +0.01(+0.39%) |
Nov 10, 2009 | 3.816 | 3.837 | 3.790 | 3.792 | 736,353 | -0.03(-0.78%) |
Nov 09, 2009 | 3.778 | 3.831 | 3.778 | 3.822 | 611,173 | +0.04(+1.10%) |
Nov 06, 2009 | 3.775 | 3.813 | 3.772 | 3.781 | 506,182 | -0.00(-0.08%) |
Nov 05, 2009 | 3.775 | 3.790 | 3.748 | 3.784 | 760,446 | +0.02(+0.56%) |
Nov 04, 2009 | 3.742 | 3.784 | 3.715 | 3.763 | 763,010 | +0.02(+0.64%) |
Nov 03, 2009 | 3.721 | 3.751 | 3.685 | 3.739 | 626,713 | +0.01(+0.40%) |