Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.468 | 4.500 | 4.404 | 4.435 | 14,604 | -0.03(-0.73%) |
Jan 28, 2010 | 4.435 | 4.484 | 4.377 | 4.468 | 17,289 | -0.08(-1.80%) |
Jan 27, 2010 | 4.574 | 4.574 | 4.533 | 4.550 | 37,554 | +0.04(+0.91%) |
Jan 26, 2010 | 4.517 | 4.517 | 4.459 | 4.509 | 18,171 | -0.05(-1.08%) |
Jan 25, 2010 | 4.509 | 4.558 | 4.436 | 4.558 | 38,626 | +0.02(+0.54%) |
Jan 22, 2010 | 4.582 | 4.582 | 4.500 | 4.533 | 17,449 | -0.06(-1.25%) |
Jan 21, 2010 | 4.574 | 4.591 | 4.541 | 4.590 | 5,734 | -0.03(-0.71%) |
Jan 20, 2010 | 4.697 | 4.697 | 4.599 | 4.623 | 13,556 | -0.04(-0.88%) |
Jan 19, 2010 | 4.566 | 4.664 | 4.566 | 4.664 | 29,059 | +0.13(+2.89%) |
Jan 15, 2010 | 4.459 | 4.533 | 4.533 | 4.533 | 27,691 | -0.09(-1.95%) |
Jan 14, 2010 | 4.673 | 4.673 | 4.550 | 4.623 | 13,462 | -0.09(-1.91%) |
Jan 13, 2010 | 4.607 | 4.714 | 4.607 | 4.714 | 37,839 | +0.07(+1.41%) |
Jan 12, 2010 | 4.689 | 4.755 | 4.623 | 4.648 | 34,784 | -0.02(-0.35%) |
Jan 11, 2010 | 4.755 | 4.755 | 4.623 | 4.664 | 49,631 | +0.07(+1.61%) |
Jan 08, 2010 | 4.541 | 4.591 | 4.476 | 4.591 | 39,716 | +0.07(+1.45%) |
Jan 07, 2010 | 4.517 | 4.591 | 4.476 | 4.525 | 77,357 | +0.28(+6.56%) |
Jan 06, 2010 | 4.254 | 4.271 | 4.230 | 4.246 | 45,172 | +0.06(+1.37%) |
Jan 05, 2010 | 4.091 | 4.246 | 4.091 | 4.189 | 70,428 | +0.14(+3.44%) |
Jan 04, 2010 | 3.927 | 4.050 | 3.927 | 4.050 | 120,002 | +0.27(+7.16%) |
Dec 31, 2009 | 3.713 | 3.779 | 3.779 | 3.779 | 38,182 | +0.07(+1.99%) |
Dec 30, 2009 | 3.541 | 3.730 | 3.541 | 3.705 | 42,465 | +0.02(+0.44%) |
Dec 29, 2009 | 3.640 | 3.705 | 3.640 | 3.689 | 5,450 | +0.00(+0.00%) |
Dec 28, 2009 | 3.705 | 3.705 | 3.674 | 3.689 | 17,607 | -0.03(-0.88%) |
Dec 24, 2009 | 3.697 | 3.722 | 3.606 | 3.722 | 20,963 | +0.03(+0.89%) |
Dec 23, 2009 | 3.681 | 3.713 | 3.640 | 3.689 | 34,616 | -0.03(-0.88%) |
Dec 22, 2009 | 3.640 | 3.722 | 3.640 | 3.722 | 71,088 | +0.08(+2.25%) |
Dec 21, 2009 | 3.623 | 3.722 | 3.623 | 3.640 | 47,052 | +0.00(+0.00%) |
Dec 18, 2009 | 3.607 | 3.689 | 3.607 | 3.640 | 100,209 | +0.00(+0.00%) |
Dec 17, 2009 | 3.541 | 3.640 | 3.484 | 3.640 | 83,550 | -0.02(-0.67%) |
Dec 16, 2009 | 3.697 | 3.697 | 3.657 | 3.664 | 63,922 | -0.08(-2.19%) |
Dec 15, 2009 | 3.730 | 3.754 | 3.648 | 3.746 | 63,773 | -0.05(-1.30%) |
Dec 14, 2009 | 3.886 | 3.886 | 3.738 | 3.795 | 15,853 | -0.06(-1.49%) |
Dec 11, 2009 | 3.836 | 3.902 | 3.730 | 3.853 | 131,377 | -0.01(-0.21%) |
Dec 10, 2009 | 3.845 | 3.861 | 3.763 | 3.861 | 10,039 | +0.06(+1.51%) |
Dec 09, 2009 | 3.672 | 3.853 | 3.672 | 3.804 | 52,333 | +0.11(+3.11%) |
Dec 08, 2009 | 3.664 | 3.713 | 3.664 | 3.689 | 11,320 | -0.04(-1.10%) |
Dec 07, 2009 | 3.656 | 3.738 | 3.656 | 3.730 | 20,290 | +0.01(+0.22%) |
Dec 04, 2009 | 3.746 | 3.754 | 3.705 | 3.722 | 19,118 | +0.03(+0.89%) |
Dec 03, 2009 | 3.722 | 3.722 | 3.689 | 3.689 | 15,912 | +0.00(+0.00%) |
Dec 02, 2009 | 3.687 | 3.771 | 3.672 | 3.689 | 136,993 | -0.02(-0.44%) |
Dec 01, 2009 | 3.738 | 3.738 | 3.525 | 3.705 | 201,863 | +0.11(+3.20%) |
Nov 30, 2009 | 3.459 | 3.689 | 3.361 | 3.590 | 167,484 | +0.02(+0.69%) |
Nov 27, 2009 | 3.590 | 3.590 | 3.476 | 3.566 | 10,430 | -0.10(-2.68%) |
Nov 25, 2009 | 3.681 | 3.689 | 3.607 | 3.664 | 34,386 | +0.03(+0.90%) |
Nov 24, 2009 | 3.648 | 3.689 | 3.574 | 3.631 | 29,187 | -0.01(-0.23%) |
Nov 23, 2009 | 3.648 | 3.664 | 3.590 | 3.640 | 48,676 | -0.07(-1.77%) |
Nov 20, 2009 | 3.681 | 3.746 | 3.648 | 3.705 | 25,704 | -0.05(-1.31%) |
Nov 19, 2009 | 3.754 | 3.767 | 3.656 | 3.754 | 17,017 | +0.02(+0.44%) |
Nov 18, 2009 | 3.763 | 3.795 | 3.713 | 3.738 | 33,925 | -0.03(-0.87%) |
Nov 17, 2009 | 3.664 | 3.806 | 3.664 | 3.771 | 42,585 | -0.09(-2.34%) |
Nov 16, 2009 | 3.804 | 3.861 | 3.787 | 3.861 | 64,083 | +0.03(+0.86%) |
Nov 13, 2009 | 3.771 | 3.836 | 3.771 | 3.828 | 44,879 | +0.05(+1.30%) |
Nov 12, 2009 | 3.861 | 3.869 | 3.779 | 3.779 | 14,448 | -0.12(-3.15%) |
Nov 11, 2009 | 3.918 | 3.975 | 3.845 | 3.902 | 16,926 | -0.02(-0.42%) |
Nov 10, 2009 | 3.869 | 3.959 | 3.869 | 3.918 | 116,855 | +0.15(+3.91%) |
Nov 09, 2009 | 3.730 | 3.853 | 3.730 | 3.771 | 62,601 | +0.10(+2.68%) |
Nov 06, 2009 | 3.689 | 3.689 | 3.656 | 3.672 | 6,953 | -0.02(-0.44%) |
Nov 05, 2009 | 3.656 | 3.763 | 3.631 | 3.689 | 30,952 | +0.03(+0.90%) |
Nov 04, 2009 | 3.713 | 3.713 | 3.590 | 3.656 | 27,979 | -0.05(-1.33%) |
Nov 03, 2009 | 3.615 | 3.722 | 3.615 | 3.705 | 36,879 | +0.07(+2.03%) |