Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.962 | 3.971 | 3.811 | 3.811 | 4,250 | -0.18(-4.56%) |
Jan 28, 2010 | 3.999 | 4.009 | 3.962 | 3.993 | 2,731 | -0.13(-3.11%) |
Jan 27, 2010 | 3.999 | 4.122 | 3.990 | 4.122 | 690 | +0.12(+3.06%) |
Jan 26, 2010 | 3.971 | 4.037 | 3.971 | 3.999 | 2,416 | -0.01(-0.23%) |
Jan 25, 2010 | 4.188 | 4.188 | 4.009 | 4.009 | 3,942 | -0.11(-2.74%) |
Jan 22, 2010 | 4.065 | 4.178 | 3.981 | 4.122 | 5,695 | +0.12(+3.06%) |
Jan 21, 2010 | 4.159 | 4.178 | 3.963 | 3.999 | 3,092 | +0.04(+0.95%) |
Jan 20, 2010 | 3.971 | 4.178 | 3.962 | 3.962 | 4,722 | -0.01(-0.33%) |
Jan 19, 2010 | 4.178 | 4.178 | 3.962 | 3.975 | 1,701 | -0.03(-0.85%) |
Jan 15, 2010 | 4.103 | 4.009 | 4.009 | 4.009 | 4,994 | -0.17(-4.05%) |
Jan 14, 2010 | 4.131 | 4.178 | 4.075 | 4.178 | 17,656 | +0.11(+2.83%) |
Jan 13, 2010 | 4.094 | 4.129 | 4.018 | 4.063 | 10,950 | +0.02(+0.42%) |
Jan 12, 2010 | 3.952 | 4.046 | 3.952 | 4.046 | 5,605 | +0.11(+2.87%) |
Jan 11, 2010 | 3.868 | 3.999 | 3.868 | 3.934 | 3,453 | +0.11(+2.96%) |
Jan 08, 2010 | 3.896 | 3.896 | 3.821 | 3.821 | 4,654 | -0.06(-1.46%) |
Jan 07, 2010 | 3.934 | 4.037 | 3.868 | 3.877 | 8,558 | +0.06(+1.48%) |
Jan 06, 2010 | 3.794 | 3.952 | 3.794 | 3.821 | 3,957 | -0.13(-3.33%) |
Jan 05, 2010 | 3.915 | 3.962 | 3.727 | 3.952 | 6,840 | -0.04(-0.95%) |
Jan 04, 2010 | 3.971 | 4.084 | 3.971 | 3.990 | 11,404 | +0.00(+0.00%) |
Dec 31, 2009 | 3.623 | 3.990 | 3.990 | 3.990 | 7,969 | +0.32(+8.72%) |
Dec 30, 2009 | 3.689 | 3.689 | 3.670 | 3.670 | 850 | -0.14(-3.70%) |
Dec 29, 2009 | 3.727 | 3.811 | 3.623 | 3.811 | 5,353 | +0.07(+1.76%) |
Dec 28, 2009 | 3.750 | 3.750 | 3.689 | 3.745 | 3,820 | -0.14(-3.63%) |
Dec 24, 2009 | 3.755 | 3.886 | 3.755 | 3.886 | 4,038 | +0.24(+6.72%) |
Dec 23, 2009 | 3.887 | 3.887 | 3.642 | 3.642 | 6,196 | -0.19(-4.91%) |
Dec 22, 2009 | 3.858 | 3.858 | 3.670 | 3.830 | 8,683 | +0.07(+1.75%) |
Dec 21, 2009 | 3.764 | 3.857 | 3.764 | 3.764 | 3,510 | -0.09(-2.44%) |
Dec 18, 2009 | 4.122 | 4.122 | 3.529 | 3.858 | 20,573 | +0.22(+5.94%) |
Dec 17, 2009 | 3.689 | 3.698 | 3.623 | 3.642 | 4,412 | -0.14(-3.73%) |
Dec 16, 2009 | 3.802 | 3.802 | 3.730 | 3.783 | 5,049 | -0.10(-2.66%) |
Dec 15, 2009 | 3.896 | 3.896 | 3.745 | 3.887 | 2,200 | +0.08(+2.23%) |
Dec 14, 2009 | 3.830 | 3.919 | 3.708 | 3.802 | 3,203 | -0.14(-3.58%) |
Dec 11, 2009 | 3.802 | 3.952 | 3.689 | 3.943 | 1,525 | +0.26(+7.16%) |
Dec 10, 2009 | 3.671 | 3.943 | 3.671 | 3.679 | 4,885 | -0.37(-9.07%) |
Dec 09, 2009 | 3.802 | 4.046 | 3.802 | 4.046 | 5,663 | +0.18(+4.63%) |
Dec 08, 2009 | 3.905 | 3.905 | 3.576 | 3.868 | 9,233 | -0.07(-1.67%) |
Dec 07, 2009 | 3.745 | 3.943 | 3.717 | 3.933 | 4,690 | +0.19(+5.02%) |
Dec 04, 2009 | 3.764 | 3.764 | 3.727 | 3.745 | 1,728 | -0.01(-0.38%) |
Dec 02, 2009 | 3.727 | 3.759 | 3.759 | 3.759 | 2,762 | -0.01(-0.25%) |
Dec 01, 2009 | 3.896 | 3.896 | 3.651 | 3.769 | 6,124 | +0.14(+3.76%) |
Nov 30, 2009 | 3.905 | 3.905 | 3.632 | 3.632 | 2,778 | -0.26(-6.76%) |
Nov 27, 2009 | 3.745 | 3.896 | 3.651 | 3.896 | 1,206 | +0.17(+4.55%) |
Nov 25, 2009 | 3.772 | 3.772 | 3.696 | 3.727 | 2,922 | -0.04(-1.00%) |
Nov 24, 2009 | 3.727 | 3.868 | 3.727 | 3.764 | 3,588 | -0.13(-3.38%) |
Nov 23, 2009 | 3.717 | 3.896 | 3.670 | 3.896 | 1,912 | +0.13(+3.50%) |
Nov 20, 2009 | 3.642 | 3.764 | 3.642 | 3.764 | 318 | +0.00(+0.00%) |
Nov 19, 2009 | 3.774 | 3.774 | 3.623 | 3.764 | 1,721 | -0.00(-0.00%) |
Nov 18, 2009 | 3.887 | 3.887 | 3.764 | 3.764 | 927 | -0.09(-2.32%) |
Nov 17, 2009 | 3.435 | 3.905 | 3.435 | 3.853 | 3,067 | -0.09(-2.27%) |
Nov 16, 2009 | 3.811 | 3.943 | 3.811 | 3.943 | 12,641 | +0.19(+5.01%) |
Nov 13, 2009 | 3.491 | 3.764 | 3.576 | 3.755 | 4,779 | +0.26(+7.55%) |
Nov 12, 2009 | 3.717 | 3.717 | 3.491 | 3.491 | 956 | -0.24(-6.31%) |
Nov 11, 2009 | 3.741 | 3.849 | 3.632 | 3.726 | 5,290 | +0.09(+2.59%) |
Nov 10, 2009 | 3.595 | 3.952 | 3.444 | 3.632 | 15,408 | -0.04(-1.03%) |
Nov 09, 2009 | 3.689 | 3.689 | 3.435 | 3.670 | 7,572 | -0.09(-2.50%) |
Nov 06, 2009 | 3.529 | 3.764 | 3.529 | 3.764 | 4,675 | +0.25(+7.24%) |
Nov 05, 2009 | 3.472 | 3.555 | 3.388 | 3.510 | 12,117 | -0.07(-1.84%) |
Nov 04, 2009 | 3.388 | 3.642 | 3.388 | 3.576 | 7,220 | +0.23(+6.74%) |
Nov 03, 2009 | 3.519 | 3.595 | 3.303 | 3.350 | 19,296 | +0.01(+0.28%) |