Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.340 | 3.490 | 3.270 | 3.381 | 35,216 | -0.01(-0.27%) |
Jan 28, 2010 | 3.590 | 3.590 | 3.390 | 3.390 | 16,085 | -0.01(-0.29%) |
Jan 27, 2010 | 3.700 | 3.700 | 3.180 | 3.400 | 81,679 | -0.40(-10.53%) |
Jan 26, 2010 | 3.720 | 3.800 | 3.580 | 3.800 | 60,497 | -0.01(-0.26%) |
Jan 25, 2010 | 3.970 | 4.150 | 3.710 | 3.810 | 67,419 | -0.35(-8.41%) |
Jan 22, 2010 | 4.090 | 4.440 | 3.800 | 4.160 | 28,645 | -0.03(-0.72%) |
Jan 21, 2010 | 4.660 | 4.740 | 4.080 | 4.190 | 89,260 | -0.56(-11.79%) |
Jan 20, 2010 | 4.660 | 4.750 | 4.510 | 4.750 | 34,854 | +0.17(+3.71%) |
Jan 19, 2010 | 4.690 | 4.740 | 4.550 | 4.580 | 17,850 | -0.23(-4.78%) |
Jan 15, 2010 | 4.550 | 4.810 | 4.810 | 4.810 | 30,100 | +0.24(+5.25%) |
Jan 14, 2010 | 4.870 | 4.870 | 4.550 | 4.570 | 61,580 | -0.44(-8.78%) |
Jan 13, 2010 | 5.120 | 5.226 | 5.000 | 5.010 | 21,803 | -0.15(-2.91%) |
Jan 12, 2010 | 5.180 | 5.220 | 5.160 | 5.160 | 11,642 | -0.03(-0.58%) |
Jan 11, 2010 | 5.120 | 5.240 | 5.120 | 5.190 | 15,847 | +0.04(+0.78%) |
Jan 08, 2010 | 5.250 | 5.250 | 5.150 | 5.150 | 4,383 | -0.05(-0.96%) |
Jan 07, 2010 | 5.570 | 5.570 | 5.000 | 5.200 | 39,713 | -0.38(-6.81%) |
Jan 06, 2010 | 5.490 | 5.580 | 5.350 | 5.580 | 19,939 | +0.18(+3.33%) |
Jan 05, 2010 | 5.240 | 5.713 | 5.000 | 5.400 | 35,154 | +0.03(+0.56%) |
Jan 04, 2010 | 5.480 | 5.750 | 5.290 | 5.370 | 49,944 | +0.09(+1.61%) |
Dec 31, 2009 | 5.300 | 5.285 | 5.285 | 5.285 | 13,200 | +0.03(+0.48%) |
Dec 30, 2009 | 5.340 | 5.350 | 5.250 | 5.260 | 32,155 | -0.08(-1.50%) |
Dec 29, 2009 | 4.870 | 5.350 | 4.870 | 5.340 | 32,901 | +0.60(+12.66%) |
Dec 28, 2009 | 4.750 | 5.100 | 4.700 | 4.740 | 25,212 | +0.06(+1.28%) |
Dec 24, 2009 | 4.720 | 4.720 | 4.480 | 4.680 | 3,700 | +0.23(+5.17%) |
Dec 23, 2009 | 4.630 | 4.735 | 4.350 | 4.450 | 50,321 | -0.36(-7.48%) |
Dec 22, 2009 | 5.010 | 5.150 | 4.750 | 4.810 | 46,328 | -0.19(-3.80%) |
Dec 21, 2009 | 5.010 | 5.500 | 4.270 | 5.000 | 174,273 | -0.13(-2.53%) |
Dec 18, 2009 | 5.690 | 5.750 | 5.130 | 5.130 | 126,081 | -0.55(-9.68%) |
Dec 17, 2009 | 5.500 | 5.760 | 5.410 | 5.680 | 110,668 | +0.18(+3.27%) |
Dec 16, 2009 | 5.120 | 5.500 | 5.010 | 5.500 | 64,369 | +0.58(+11.79%) |
Dec 15, 2009 | 5.020 | 5.080 | 4.850 | 4.920 | 55,605 | +0.02(+0.41%) |
Dec 14, 2009 | 4.890 | 5.100 | 4.486 | 4.900 | 81,151 | +0.50(+11.36%) |
Dec 11, 2009 | 4.090 | 4.530 | 3.970 | 4.400 | 56,967 | +0.30(+7.31%) |
Dec 10, 2009 | 4.050 | 4.250 | 4.050 | 4.100 | 21,446 | +0.09(+2.25%) |
Dec 09, 2009 | 4.000 | 4.160 | 3.989 | 4.010 | 23,186 | +0.05(+1.26%) |
Dec 08, 2009 | 4.130 | 4.130 | 3.910 | 3.960 | 15,829 | +0.06(+1.54%) |
Dec 07, 2009 | 3.970 | 4.350 | 3.730 | 3.900 | 95,460 | +0.12(+3.22%) |
Dec 04, 2009 | 3.480 | 3.860 | 3.470 | 3.778 | 28,966 | +0.08(+2.12%) |
Dec 03, 2009 | 3.850 | 3.900 | 3.700 | 3.700 | 75,452 | -0.04(-1.07%) |
Dec 02, 2009 | 3.720 | 3.850 | 3.670 | 3.740 | 36,719 | +0.04(+1.08%) |
Dec 01, 2009 | 3.930 | 3.930 | 3.610 | 3.700 | 35,504 | +0.14(+3.93%) |
Nov 30, 2009 | 3.740 | 3.740 | 3.260 | 3.560 | 70,129 | +0.19(+5.64%) |
Nov 27, 2009 | 3.110 | 3.390 | 3.050 | 3.370 | 16,782 | +0.02(+0.60%) |
Nov 25, 2009 | 3.280 | 3.470 | 3.279 | 3.350 | 14,780 | +0.12(+3.88%) |
Nov 24, 2009 | 3.250 | 3.740 | 3.130 | 3.225 | 79,820 | -0.25(-7.06%) |
Nov 23, 2009 | 2.780 | 3.550 | 2.780 | 3.470 | 115,962 | +0.64(+22.61%) |
Nov 20, 2009 | 2.750 | 2.880 | 2.750 | 2.830 | 3,643 | +0.07(+2.53%) |
Nov 19, 2009 | 2.880 | 2.890 | 2.760 | 2.760 | 11,658 | -0.09(-3.15%) |
Nov 18, 2009 | 2.720 | 2.860 | 2.700 | 2.850 | 27,516 | +0.15(+5.56%) |
Nov 17, 2009 | 2.700 | 2.730 | 2.690 | 2.700 | 8,870 | -0.06(-2.17%) |
Nov 16, 2009 | 2.930 | 2.930 | 2.710 | 2.760 | 16,375 | -0.09(-3.01%) |
Nov 13, 2009 | 2.810 | 2.900 | 2.660 | 2.846 | 41,928 | +0.11(+3.85%) |
Nov 12, 2009 | 2.910 | 2.940 | 2.630 | 2.740 | 56,586 | +0.46(+20.18%) |
Nov 11, 2009 | 2.340 | 2.350 | 2.190 | 2.280 | 3,650 | -0.09(-3.79%) |
Nov 10, 2009 | 2.210 | 2.370 | 2.210 | 2.370 | 500 | +0.02(+0.85%) |
Nov 09, 2009 | 2.290 | 2.350 | 2.290 | 2.350 | 3,230 | +0.01(+0.36%) |
Nov 06, 2009 | 2.354 | 2.369 | 2.341 | 2.341 | 550 | -0.06(-2.44%) |
Nov 05, 2009 | 2.420 | 2.420 | 2.360 | 2.400 | 1,975 | +0.03(+1.27%) |
Nov 04, 2009 | 2.260 | 2.380 | 2.260 | 2.370 | 1,632 | +0.12(+5.33%) |
Nov 03, 2009 | 2.160 | 2.250 | 2.120 | 2.250 | 31,964 | +0.01(+0.45%) |