Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.939 | 4.041 | 3.837 | 3.948 | 19,213 | +0.01(+0.22%) |
Jan 28, 2010 | 3.871 | 3.948 | 3.846 | 3.939 | 15,195 | -0.03(-0.85%) |
Jan 27, 2010 | 3.999 | 4.007 | 3.973 | 3.973 | 3,722 | -0.05(-1.27%) |
Jan 26, 2010 | 3.820 | 4.075 | 3.498 | 4.024 | 15,726 | -0.03(-0.84%) |
Jan 25, 2010 | 4.024 | 4.058 | 4.024 | 4.058 | 3,003 | -0.02(-0.42%) |
Jan 22, 2010 | 4.050 | 4.075 | 4.033 | 4.075 | 8,236 | -0.03(-0.82%) |
Jan 21, 2010 | 4.117 | 4.117 | 3.931 | 4.109 | 16,036 | -0.01(-0.21%) |
Jan 20, 2010 | 4.236 | 4.245 | 4.117 | 4.117 | 182,739 | -0.07(-1.62%) |
Jan 19, 2010 | 4.185 | 4.312 | 4.109 | 4.185 | 14,276 | -0.14(-3.14%) |
Jan 15, 2010 | 4.304 | 4.321 | 4.321 | 4.321 | 5,536 | +0.03(+0.59%) |
Jan 14, 2010 | 4.253 | 4.304 | 4.245 | 4.296 | 2,864 | -0.01(-0.20%) |
Jan 13, 2010 | 4.287 | 4.304 | 4.262 | 4.304 | 2,903 | +0.07(+1.60%) |
Jan 12, 2010 | 4.341 | 4.341 | 4.236 | 4.236 | 3,391 | -0.02(-0.40%) |
Jan 11, 2010 | 4.330 | 4.330 | 4.245 | 4.253 | 21,513 | -0.08(-1.76%) |
Jan 08, 2010 | 4.296 | 4.389 | 4.270 | 4.330 | 6,279 | +0.05(+1.19%) |
Jan 07, 2010 | 4.347 | 4.347 | 4.279 | 4.279 | 5,090 | -0.06(-1.37%) |
Jan 06, 2010 | 4.330 | 4.415 | 4.262 | 4.338 | 18,532 | +0.03(+0.59%) |
Jan 05, 2010 | 4.245 | 4.372 | 4.228 | 4.313 | 43,618 | +0.08(+2.01%) |
Jan 04, 2010 | 4.245 | 4.245 | 4.211 | 4.228 | 70,562 | -0.02(-0.40%) |
Dec 31, 2009 | 4.236 | 4.245 | 4.245 | 4.245 | 24,265 | +0.06(+1.42%) |
Dec 30, 2009 | 4.177 | 4.185 | 4.177 | 4.185 | 2,314 | +0.03(+0.61%) |
Dec 29, 2009 | 4.160 | 4.219 | 4.160 | 4.160 | 5,955 | +0.00(+0.00%) |
Dec 28, 2009 | 4.177 | 4.202 | 4.160 | 4.160 | 8,247 | -0.01(-0.36%) |
Dec 24, 2009 | 4.118 | 4.175 | 4.118 | 4.175 | 3,887 | +0.08(+2.02%) |
Dec 23, 2009 | 4.041 | 4.117 | 4.041 | 4.092 | 1,319 | -0.07(-1.63%) |
Dec 22, 2009 | 4.007 | 4.160 | 3.948 | 4.160 | 18,607 | +0.24(+6.06%) |
Dec 21, 2009 | 4.007 | 4.083 | 3.922 | 3.922 | 25,719 | -0.03(-0.65%) |
Dec 18, 2009 | 3.999 | 4.066 | 3.948 | 3.948 | 59,758 | -0.05(-1.27%) |
Dec 17, 2009 | 4.107 | 4.134 | 3.973 | 3.999 | 8,690 | -0.11(-2.69%) |
Dec 16, 2009 | 4.151 | 4.155 | 4.082 | 4.109 | 3,934 | +0.03(+0.62%) |
Dec 15, 2009 | 4.058 | 4.083 | 3.871 | 4.083 | 23,255 | +0.05(+1.26%) |
Dec 14, 2009 | 4.134 | 4.160 | 4.033 | 4.033 | 25,964 | -0.21(-5.00%) |
Dec 11, 2009 | 4.066 | 4.245 | 4.066 | 4.245 | 29,882 | +0.20(+4.83%) |
Dec 10, 2009 | 4.100 | 4.245 | 4.041 | 4.049 | 23,746 | -0.05(-1.25%) |
Dec 09, 2009 | 4.126 | 4.160 | 3.999 | 4.100 | 13,923 | -0.03(-0.62%) |
Dec 08, 2009 | 4.160 | 4.160 | 4.033 | 4.126 | 24,216 | -0.03(-0.82%) |
Dec 07, 2009 | 3.914 | 4.160 | 3.914 | 4.160 | 15,464 | +0.19(+4.70%) |
Dec 04, 2009 | 3.863 | 3.982 | 3.863 | 3.973 | 10,828 | +0.10(+2.63%) |
Dec 03, 2009 | 4.151 | 4.151 | 3.871 | 3.871 | 11,970 | -0.14(-3.59%) |
Dec 02, 2009 | 4.160 | 4.160 | 4.016 | 4.016 | 8,855 | -0.14(-3.47%) |
Dec 01, 2009 | 4.151 | 4.160 | 4.100 | 4.160 | 11,626 | +0.04(+1.03%) |
Nov 30, 2009 | 4.109 | 4.151 | 4.100 | 4.117 | 9,662 | +0.01(+0.21%) |
Nov 27, 2009 | 4.033 | 4.151 | 4.033 | 4.109 | 3,663 | +0.08(+1.89%) |
Nov 25, 2009 | 3.956 | 4.117 | 3.956 | 4.033 | 13,568 | +0.03(+0.85%) |
Nov 24, 2009 | 4.058 | 4.058 | 3.863 | 3.999 | 29,457 | -0.14(-3.48%) |
Nov 23, 2009 | 4.151 | 4.151 | 4.126 | 4.143 | 6,596 | +0.00(+0.00%) |
Nov 20, 2009 | 4.109 | 4.143 | 3.990 | 4.143 | 222,685 | +0.11(+2.74%) |
Nov 19, 2009 | 3.956 | 4.100 | 3.905 | 4.033 | 161,569 | +0.04(+1.06%) |
Nov 18, 2009 | 4.075 | 4.075 | 3.956 | 3.990 | 22,928 | -0.14(-3.29%) |
Nov 17, 2009 | 4.092 | 4.160 | 4.083 | 4.126 | 30,338 | +0.03(+0.83%) |
Nov 16, 2009 | 4.245 | 4.245 | 3.973 | 4.092 | 28,141 | -0.15(-3.60%) |
Nov 13, 2009 | 4.027 | 4.245 | 4.016 | 4.245 | 49,153 | +0.18(+4.38%) |
Nov 12, 2009 | 3.829 | 4.075 | 3.820 | 4.066 | 44,520 | +0.25(+6.44%) |
Nov 11, 2009 | 3.854 | 3.922 | 3.820 | 3.820 | 15,118 | +0.01(+0.22%) |
Nov 10, 2009 | 3.735 | 3.820 | 3.735 | 3.812 | 10,853 | +0.08(+2.05%) |
Nov 09, 2009 | 3.744 | 3.744 | 3.608 | 3.735 | 458,702 | -0.01(-0.23%) |
Nov 06, 2009 | 3.608 | 3.778 | 3.608 | 3.744 | 83,814 | +0.03(+0.92%) |
Nov 05, 2009 | 3.786 | 3.820 | 3.710 | 3.710 | 95,647 | -0.07(-1.80%) |
Nov 04, 2009 | 3.854 | 3.939 | 3.778 | 3.778 | 23,197 | +0.03(+0.68%) |
Nov 03, 2009 | 3.710 | 3.752 | 3.703 | 3.752 | 29,797 | -0.03(-0.67%) |