Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.110 | 4.240 | 4.090 | 4.110 | 299,496 | +0.02(+0.49%) |
Jan 28, 2010 | 4.160 | 4.160 | 3.850 | 4.090 | 480,418 | -0.08(-1.92%) |
Jan 27, 2010 | 4.180 | 4.250 | 4.150 | 4.170 | 119,101 | -0.02(-0.48%) |
Jan 26, 2010 | 4.240 | 4.260 | 4.130 | 4.190 | 175,028 | -0.05(-1.18%) |
Jan 25, 2010 | 4.380 | 4.380 | 4.230 | 4.240 | 245,079 | -0.10(-2.30%) |
Jan 22, 2010 | 4.360 | 4.360 | 4.230 | 4.340 | 192,696 | +0.02(+0.46%) |
Jan 21, 2010 | 4.490 | 4.500 | 4.200 | 4.320 | 335,386 | -0.17(-3.79%) |
Jan 20, 2010 | 4.480 | 4.550 | 4.410 | 4.490 | 277,773 | -0.03(-0.66%) |
Jan 19, 2010 | 4.520 | 4.550 | 4.420 | 4.520 | 386,772 | -0.01(-0.22%) |
Jan 18, 2010 | 4.580 | 4.580 | 4.500 | 4.530 | 216,762 | +0.02(+0.44%) |
Jan 15, 2010 | 4.470 | 4.610 | 4.450 | 4.510 | 364,182 | +0.06(+1.35%) |
Jan 14, 2010 | 4.380 | 4.470 | 4.350 | 4.450 | 296,443 | +0.09(+2.06%) |
Jan 13, 2010 | 4.320 | 4.400 | 4.270 | 4.360 | 392,425 | +0.04(+0.93%) |
Jan 12, 2010 | 4.350 | 4.390 | 4.250 | 4.320 | 300,886 | -0.02(-0.46%) |
Jan 11, 2010 | 4.270 | 4.440 | 4.240 | 4.340 | 294,828 | +0.08(+1.88%) |
Jan 08, 2010 | 4.180 | 4.260 | 4.160 | 4.260 | 172,925 | +0.08(+1.91%) |
Jan 07, 2010 | 4.080 | 4.180 | 4.070 | 4.180 | 258,029 | +0.11(+2.70%) |
Jan 06, 2010 | 4.200 | 4.220 | 4.070 | 4.070 | 236,557 | -0.09(-2.16%) |
Jan 05, 2010 | 4.160 | 4.340 | 4.120 | 4.160 | 249,856 | +0.03(+0.73%) |
Jan 04, 2010 | 4.100 | 4.170 | 4.090 | 4.130 | 260,250 | +0.04(+0.98%) |
Dec 31, 2009 | 4.090 | 4.090 | 4.090 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 4.090 | 4.110 | 4.010 | 4.090 | 114,962 | -0.04(-0.97%) |
Dec 29, 2009 | 4.050 | 4.140 | 4.040 | 4.130 | 220,874 | +0.08(+1.98%) |
Dec 24, 2009 | 4.050 | 4.090 | 4.000 | 4.050 | 92,419 | +0.00(+0.00%) |
Dec 23, 2009 | 4.070 | 4.120 | 4.000 | 4.050 | 354,879 | -0.02(-0.49%) |
Dec 22, 2009 | 4.050 | 4.080 | 4.010 | 4.070 | 272,727 | +0.02(+0.49%) |
Dec 21, 2009 | 4.080 | 4.100 | 3.980 | 4.050 | 296,313 | -0.04(-0.98%) |
Dec 18, 2009 | 3.980 | 4.090 | 3.910 | 4.090 | 221,815 | +0.09(+2.25%) |
Dec 17, 2009 | 4.090 | 4.100 | 3.900 | 4.000 | 355,863 | -0.09(-2.20%) |
Dec 16, 2009 | 4.000 | 4.090 | 3.990 | 4.090 | 535,417 | +0.14(+3.54%) |
Dec 15, 2009 | 3.810 | 4.010 | 3.810 | 3.950 | 458,525 | +0.15(+3.95%) |
Dec 14, 2009 | 3.740 | 3.820 | 3.750 | 3.800 | 336,210 | +0.05(+1.33%) |
Dec 11, 2009 | 3.680 | 3.800 | 3.680 | 3.750 | 206,482 | +0.00(+0.00%) |
Dec 10, 2009 | 3.620 | 3.750 | 3.620 | 3.750 | 353,791 | +0.13(+3.59%) |
Dec 09, 2009 | 3.570 | 3.640 | 3.540 | 3.620 | 181,082 | +0.06(+1.69%) |
Dec 08, 2009 | 3.600 | 3.650 | 3.510 | 3.560 | 409,454 | -0.10(-2.73%) |
Dec 07, 2009 | 3.620 | 3.700 | 3.610 | 3.660 | 210,936 | -0.01(-0.27%) |
Dec 04, 2009 | 3.700 | 3.710 | 3.570 | 3.670 | 398,891 | -0.01(-0.27%) |
Dec 03, 2009 | 3.650 | 3.720 | 3.620 | 3.680 | 705,928 | +0.07(+1.94%) |
Dec 02, 2009 | 3.520 | 3.650 | 3.510 | 3.610 | 724,870 | +0.10(+2.85%) |
Dec 01, 2009 | 3.400 | 3.520 | 3.380 | 3.510 | 322,378 | +0.12(+3.54%) |
Nov 30, 2009 | 3.370 | 3.450 | 3.330 | 3.390 | 243,413 | +0.02(+0.59%) |
Nov 27, 2009 | 3.350 | 3.390 | 3.320 | 3.370 | 234,451 | +0.05(+1.51%) |
Nov 26, 2009 | 3.350 | 3.360 | 3.320 | 3.320 | 62,941 | -0.06(-1.78%) |
Nov 25, 2009 | 3.330 | 3.400 | 3.320 | 3.380 | 239,184 | +0.04(+1.20%) |
Nov 24, 2009 | 3.390 | 3.400 | 3.310 | 3.340 | 456,460 | -0.03(-0.89%) |
Nov 23, 2009 | 3.420 | 3.440 | 3.370 | 3.370 | 395,670 | -0.07(-2.03%) |
Nov 20, 2009 | 3.400 | 3.450 | 3.370 | 3.440 | 267,018 | +0.06(+1.78%) |
Nov 19, 2009 | 3.490 | 3.500 | 3.360 | 3.380 | 229,325 | -0.09(-2.59%) |
Nov 18, 2009 | 3.510 | 3.540 | 3.450 | 3.470 | 374,598 | -0.04(-1.14%) |
Nov 17, 2009 | 3.490 | 3.520 | 3.480 | 3.510 | 130,257 | +0.01(+0.29%) |
Nov 16, 2009 | 3.520 | 3.540 | 3.470 | 3.500 | 340,753 | -0.02(-0.57%) |
Nov 13, 2009 | 3.500 | 3.540 | 3.490 | 3.520 | 222,718 | +0.02(+0.57%) |
Nov 12, 2009 | 3.490 | 3.520 | 3.490 | 3.500 | 292,080 | -0.02(-0.57%) |
Nov 11, 2009 | 3.470 | 3.520 | 3.410 | 3.520 | 1,101,891 | -0.01(-0.28%) |
Nov 10, 2009 | 3.400 | 3.550 | 3.380 | 3.530 | 404,190 | +0.14(+4.13%) |
Nov 09, 2009 | 3.350 | 3.510 | 3.350 | 3.390 | 563,504 | +0.06(+1.80%) |
Nov 06, 2009 | 3.330 | 3.400 | 3.300 | 3.330 | 311,841 | +0.00(+0.00%) |
Nov 05, 2009 | 3.350 | 3.360 | 3.260 | 3.330 | 304,515 | +0.00(+0.00%) |
Nov 04, 2009 | 3.430 | 3.430 | 3.250 | 3.330 | 408,856 | -0.08(-2.35%) |
Nov 03, 2009 | 3.490 | 3.500 | 3.390 | 3.410 | 319,617 | -0.09(-2.57%) |