Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.379 | 4.429 | 4.323 | 4.385 | 721,986 | +0.04(+1.00%) |
Jan 28, 2010 | 4.336 | 4.392 | 4.286 | 4.342 | 788,000 | +0.00(+0.00%) |
Jan 27, 2010 | 4.255 | 4.342 | 4.237 | 4.342 | 461,553 | +0.06(+1.30%) |
Jan 26, 2010 | 4.361 | 4.416 | 4.268 | 4.286 | 1,120,937 | -0.06(-1.42%) |
Jan 25, 2010 | 4.249 | 4.361 | 4.224 | 4.348 | 1,308,779 | +0.12(+2.93%) |
Jan 22, 2010 | 4.200 | 4.286 | 4.187 | 4.224 | 1,597,328 | +0.01(+0.15%) |
Jan 21, 2010 | 4.261 | 4.292 | 4.206 | 4.218 | 786,944 | -0.06(-1.45%) |
Jan 20, 2010 | 4.243 | 4.292 | 4.206 | 4.280 | 478,474 | -0.02(-0.58%) |
Jan 19, 2010 | 4.218 | 4.317 | 4.187 | 4.305 | 1,136,001 | +0.11(+2.51%) |
Jan 15, 2010 | 4.268 | 4.200 | 4.200 | 4.200 | 876,974 | -0.04(-1.02%) |
Jan 14, 2010 | 4.193 | 4.280 | 4.181 | 4.243 | 397,848 | +0.05(+1.18%) |
Jan 13, 2010 | 4.206 | 4.218 | 4.150 | 4.193 | 1,365,976 | +0.01(+0.30%) |
Jan 12, 2010 | 4.138 | 4.200 | 4.094 | 4.181 | 723,752 | +0.02(+0.60%) |
Jan 11, 2010 | 4.069 | 4.206 | 4.057 | 4.156 | 516,988 | +0.09(+2.29%) |
Jan 08, 2010 | 3.995 | 4.063 | 3.970 | 4.063 | 440,331 | +0.04(+1.08%) |
Jan 07, 2010 | 3.902 | 4.026 | 3.896 | 4.020 | 491,302 | +0.12(+3.18%) |
Jan 06, 2010 | 3.989 | 4.001 | 3.865 | 3.896 | 566,785 | -0.09(-2.18%) |
Jan 05, 2010 | 4.125 | 4.125 | 3.958 | 3.983 | 536,956 | -0.16(-3.89%) |
Jan 04, 2010 | 4.020 | 4.150 | 3.989 | 4.144 | 367,247 | +0.20(+5.19%) |
Dec 31, 2009 | 4.150 | 3.939 | 3.939 | 3.939 | 480,301 | -0.22(-5.36%) |
Dec 30, 2009 | 4.100 | 4.169 | 4.008 | 4.162 | 362,738 | +0.06(+1.36%) |
Dec 29, 2009 | 4.138 | 4.206 | 4.082 | 4.107 | 464,504 | -0.02(-0.45%) |
Dec 28, 2009 | 3.983 | 4.125 | 3.983 | 4.125 | 534,531 | +0.13(+3.26%) |
Dec 24, 2009 | 3.933 | 4.001 | 3.933 | 3.995 | 117,032 | +0.06(+1.57%) |
Dec 23, 2009 | 3.896 | 3.946 | 3.828 | 3.933 | 329,964 | +0.05(+1.28%) |
Dec 22, 2009 | 3.803 | 3.896 | 3.803 | 3.884 | 504,510 | +0.07(+1.95%) |
Dec 21, 2009 | 3.791 | 3.884 | 3.729 | 3.809 | 506,165 | +0.05(+1.32%) |
Dec 18, 2009 | 3.636 | 3.803 | 3.636 | 3.760 | 1,271,341 | +0.00(+0.00%) |
Dec 17, 2009 | 3.679 | 3.778 | 3.623 | 3.760 | 784,393 | +0.06(+1.68%) |
Dec 16, 2009 | 3.692 | 3.735 | 3.612 | 3.698 | 414,054 | +0.01(+0.34%) |
Dec 15, 2009 | 3.698 | 3.747 | 3.630 | 3.685 | 718,975 | -0.03(-0.83%) |
Dec 14, 2009 | 3.654 | 3.735 | 3.648 | 3.716 | 728,991 | -0.04(-0.99%) |
Dec 11, 2009 | 3.648 | 3.772 | 3.642 | 3.754 | 232,395 | +0.11(+3.06%) |
Dec 10, 2009 | 3.791 | 3.816 | 3.630 | 3.642 | 727,953 | -0.15(-3.92%) |
Dec 09, 2009 | 3.828 | 3.828 | 3.729 | 3.791 | 262,478 | -0.02(-0.49%) |
Dec 08, 2009 | 3.791 | 3.828 | 3.735 | 3.809 | 538,189 | -0.02(-0.65%) |
Dec 07, 2009 | 3.803 | 3.865 | 3.785 | 3.834 | 303,295 | +0.02(+0.49%) |
Dec 04, 2009 | 3.605 | 3.853 | 3.568 | 3.816 | 960,514 | +0.30(+8.64%) |
Dec 03, 2009 | 3.574 | 3.611 | 3.500 | 3.512 | 467,825 | -0.04(-1.05%) |
Dec 02, 2009 | 3.506 | 3.574 | 3.469 | 3.549 | 492,347 | +0.07(+2.14%) |
Dec 01, 2009 | 3.388 | 3.487 | 3.388 | 3.475 | 511,921 | +0.09(+2.75%) |
Nov 30, 2009 | 3.438 | 3.438 | 3.326 | 3.382 | 882,048 | -0.05(-1.44%) |
Nov 27, 2009 | 3.456 | 3.481 | 3.345 | 3.431 | 213,660 | -0.09(-2.64%) |
Nov 25, 2009 | 3.586 | 3.605 | 3.518 | 3.524 | 391,832 | -0.03(-0.87%) |
Nov 24, 2009 | 3.568 | 3.599 | 3.481 | 3.555 | 1,184,819 | +0.00(+0.00%) |
Nov 23, 2009 | 3.370 | 3.630 | 3.370 | 3.555 | 1,977,387 | +0.42(+13.44%) |
Nov 20, 2009 | 3.178 | 3.215 | 3.085 | 3.134 | 1,177,080 | -0.08(-2.50%) |
Nov 19, 2009 | 3.456 | 3.500 | 3.190 | 3.215 | 1,293,448 | -0.27(-7.65%) |
Nov 18, 2009 | 3.512 | 3.586 | 3.456 | 3.481 | 568,364 | -0.04(-1.06%) |
Nov 17, 2009 | 3.543 | 3.580 | 3.481 | 3.518 | 460,950 | -0.06(-1.56%) |
Nov 16, 2009 | 3.289 | 3.605 | 3.289 | 3.574 | 1,092,020 | +0.37(+11.61%) |
Nov 13, 2009 | 3.252 | 3.270 | 3.147 | 3.202 | 1,022,033 | -0.06(-1.71%) |
Nov 12, 2009 | 3.314 | 3.382 | 3.221 | 3.258 | 1,127,083 | -0.05(-1.50%) |
Nov 11, 2009 | 3.580 | 3.593 | 3.221 | 3.308 | 3,169,396 | -0.23(-6.48%) |
Nov 10, 2009 | 3.599 | 3.648 | 3.506 | 3.537 | 797,832 | -0.07(-1.89%) |
Nov 09, 2009 | 3.654 | 3.654 | 3.562 | 3.605 | 484,927 | -0.02(-0.68%) |
Nov 06, 2009 | 3.648 | 3.673 | 3.574 | 3.630 | 578,252 | -0.07(-2.01%) |
Nov 05, 2009 | 3.568 | 3.716 | 3.500 | 3.704 | 576,957 | +0.13(+3.64%) |
Nov 04, 2009 | 3.642 | 3.648 | 3.549 | 3.574 | 526,026 | -0.04(-1.20%) |
Nov 03, 2009 | 3.574 | 3.636 | 3.549 | 3.617 | 508,151 | +0.02(+0.52%) |