Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.247 | 4.428 | 4.104 | 4.218 | 192,562 | -0.01(-0.23%) |
Jan 28, 2010 | 4.485 | 4.485 | 4.180 | 4.228 | 205,747 | -0.25(-5.53%) |
Jan 27, 2010 | 4.418 | 4.514 | 4.380 | 4.476 | 70,023 | +0.02(+0.43%) |
Jan 26, 2010 | 4.342 | 4.542 | 4.295 | 4.457 | 133,160 | +0.11(+2.63%) |
Jan 25, 2010 | 4.571 | 4.618 | 4.314 | 4.342 | 173,135 | -0.20(-4.40%) |
Jan 22, 2010 | 4.571 | 4.676 | 4.523 | 4.542 | 169,261 | -0.03(-0.63%) |
Jan 21, 2010 | 4.723 | 4.818 | 4.571 | 4.571 | 179,725 | -0.11(-2.44%) |
Jan 20, 2010 | 4.676 | 4.714 | 4.599 | 4.685 | 154,838 | -0.05(-1.01%) |
Jan 19, 2010 | 4.676 | 4.733 | 4.647 | 4.733 | 133,399 | +0.06(+1.22%) |
Jan 15, 2010 | 4.695 | 4.676 | 4.676 | 4.676 | 153,007 | +0.00(+0.00%) |
Jan 14, 2010 | 4.647 | 4.691 | 4.647 | 4.676 | 104,584 | +0.05(+1.03%) |
Jan 13, 2010 | 4.685 | 4.733 | 4.618 | 4.628 | 95,239 | -0.06(-1.22%) |
Jan 12, 2010 | 4.695 | 4.752 | 4.647 | 4.685 | 66,744 | -0.04(-0.81%) |
Jan 11, 2010 | 4.666 | 4.749 | 4.637 | 4.723 | 284,793 | +0.06(+1.22%) |
Jan 08, 2010 | 4.599 | 4.666 | 4.580 | 4.666 | 70,615 | +0.07(+1.45%) |
Jan 07, 2010 | 4.571 | 4.676 | 4.523 | 4.599 | 83,763 | +0.04(+0.84%) |
Jan 06, 2010 | 4.476 | 4.714 | 4.466 | 4.561 | 132,819 | +0.10(+2.13%) |
Jan 05, 2010 | 4.390 | 4.523 | 4.342 | 4.466 | 350,244 | +0.04(+0.86%) |
Jan 04, 2010 | 4.399 | 4.476 | 4.333 | 4.428 | 155,730 | +0.07(+1.53%) |
Dec 31, 2009 | 4.380 | 4.361 | 4.361 | 4.361 | 118,982 | -0.05(-1.08%) |
Dec 30, 2009 | 4.133 | 4.428 | 4.104 | 4.409 | 155,549 | +0.25(+5.95%) |
Dec 29, 2009 | 4.161 | 4.190 | 4.105 | 4.161 | 106,196 | -0.01(-0.23%) |
Dec 28, 2009 | 4.314 | 4.314 | 4.152 | 4.171 | 106,129 | -0.14(-3.31%) |
Dec 24, 2009 | 4.276 | 4.314 | 4.124 | 4.314 | 65,664 | +0.05(+1.12%) |
Dec 23, 2009 | 4.247 | 4.333 | 4.171 | 4.266 | 120,088 | +0.03(+0.67%) |
Dec 22, 2009 | 4.247 | 4.285 | 4.237 | 4.237 | 112,717 | -0.01(-0.22%) |
Dec 21, 2009 | 4.142 | 4.276 | 4.095 | 4.247 | 104,071 | +0.11(+2.77%) |
Dec 18, 2009 | 4.171 | 4.285 | 4.085 | 4.133 | 411,734 | +0.01(+0.23%) |
Dec 17, 2009 | 4.095 | 4.180 | 4.057 | 4.123 | 74,180 | -0.01(-0.23%) |
Dec 16, 2009 | 4.047 | 4.142 | 3.907 | 4.133 | 164,138 | +0.11(+2.84%) |
Dec 15, 2009 | 4.057 | 4.066 | 3.885 | 4.018 | 137,072 | -0.04(-0.94%) |
Dec 14, 2009 | 3.942 | 4.104 | 3.867 | 4.057 | 105,343 | +0.19(+4.93%) |
Dec 11, 2009 | 4.057 | 4.057 | 3.857 | 3.866 | 88,941 | -0.16(-4.02%) |
Dec 10, 2009 | 4.152 | 4.161 | 3.990 | 4.028 | 51,101 | -0.11(-2.76%) |
Dec 09, 2009 | 4.028 | 4.142 | 3.971 | 4.142 | 58,920 | +0.10(+2.59%) |
Dec 08, 2009 | 4.190 | 4.228 | 4.028 | 4.038 | 139,154 | -0.19(-4.50%) |
Dec 07, 2009 | 4.095 | 4.237 | 3.990 | 4.228 | 113,672 | +0.16(+3.98%) |
Dec 04, 2009 | 3.990 | 4.114 | 3.961 | 4.066 | 97,061 | +0.16(+4.15%) |
Dec 03, 2009 | 3.980 | 4.019 | 3.885 | 3.904 | 83,686 | -0.08(-1.91%) |
Dec 02, 2009 | 3.799 | 3.999 | 3.723 | 3.980 | 136,647 | +0.18(+4.76%) |
Dec 01, 2009 | 3.847 | 3.866 | 3.761 | 3.799 | 114,548 | -0.01(-0.25%) |
Nov 30, 2009 | 3.790 | 3.809 | 3.620 | 3.809 | 107,262 | +0.03(+0.76%) |
Nov 27, 2009 | 3.704 | 3.828 | 3.676 | 3.780 | 70,638 | -0.03(-0.75%) |
Nov 25, 2009 | 3.914 | 3.914 | 3.809 | 3.809 | 59,240 | -0.08(-1.96%) |
Nov 24, 2009 | 3.933 | 3.933 | 3.809 | 3.885 | 77,905 | -0.04(-0.97%) |
Nov 23, 2009 | 3.857 | 3.942 | 3.838 | 3.923 | 152,257 | +0.10(+2.49%) |
Nov 20, 2009 | 3.761 | 3.838 | 3.723 | 3.828 | 125,141 | +0.05(+1.26%) |
Nov 19, 2009 | 3.799 | 3.847 | 3.761 | 3.780 | 133,756 | -0.08(-1.98%) |
Nov 18, 2009 | 3.847 | 3.904 | 3.695 | 3.857 | 128,006 | +0.00(+0.00%) |
Nov 17, 2009 | 3.676 | 3.866 | 3.649 | 3.857 | 189,945 | +0.14(+3.85%) |
Nov 16, 2009 | 3.647 | 3.714 | 3.628 | 3.714 | 195,534 | +0.05(+1.30%) |
Nov 13, 2009 | 3.590 | 3.676 | 3.533 | 3.666 | 103,305 | +0.10(+2.67%) |
Nov 12, 2009 | 3.647 | 3.704 | 3.552 | 3.571 | 93,559 | -0.10(-2.60%) |
Nov 11, 2009 | 3.657 | 3.713 | 3.628 | 3.666 | 82,735 | +0.03(+0.79%) |
Nov 10, 2009 | 3.761 | 3.828 | 3.542 | 3.638 | 113,026 | -0.16(-4.26%) |
Nov 09, 2009 | 3.790 | 3.799 | 3.676 | 3.799 | 132,423 | +0.05(+1.27%) |
Nov 06, 2009 | 3.704 | 3.847 | 3.638 | 3.752 | 118,750 | +0.02(+0.51%) |
Nov 05, 2009 | 3.428 | 3.760 | 3.409 | 3.733 | 213,490 | +0.30(+8.89%) |
Nov 04, 2009 | 3.466 | 3.476 | 3.333 | 3.428 | 236,140 | -0.01(-0.28%) |
Nov 03, 2009 | 3.304 | 3.447 | 3.295 | 3.438 | 84,400 | +0.08(+2.27%) |