Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.347 | 4.357 | 4.255 | 4.286 | 508,118 | -0.02(-0.36%) |
Jan 28, 2010 | 4.400 | 4.400 | 4.295 | 4.301 | 628,500 | -0.07(-1.56%) |
Jan 27, 2010 | 4.480 | 4.480 | 4.276 | 4.369 | 562,535 | -0.11(-2.48%) |
Jan 26, 2010 | 4.471 | 4.493 | 4.391 | 4.480 | 441,033 | +0.00(+0.00%) |
Jan 25, 2010 | 4.443 | 4.539 | 4.360 | 4.480 | 676,264 | +0.05(+1.19%) |
Jan 22, 2010 | 4.489 | 4.496 | 4.388 | 4.428 | 387,884 | -0.05(-1.04%) |
Jan 21, 2010 | 4.672 | 4.693 | 4.449 | 4.474 | 504,904 | -0.14(-3.08%) |
Jan 20, 2010 | 4.712 | 4.718 | 4.551 | 4.616 | 1,722,657 | +0.13(+2.89%) |
Jan 19, 2010 | 4.511 | 4.542 | 4.394 | 4.486 | 826,134 | -0.01(-0.21%) |
Jan 15, 2010 | 4.471 | 4.496 | 4.496 | 4.496 | 379,310 | -0.02(-0.34%) |
Jan 14, 2010 | 4.557 | 4.567 | 4.483 | 4.511 | 231,007 | +0.00(+0.07%) |
Jan 13, 2010 | 4.536 | 4.536 | 4.394 | 4.508 | 332,058 | +0.01(+0.14%) |
Jan 12, 2010 | 4.545 | 4.582 | 4.434 | 4.502 | 629,895 | -0.03(-0.68%) |
Jan 11, 2010 | 4.496 | 4.595 | 4.443 | 4.533 | 648,036 | +0.05(+1.17%) |
Jan 08, 2010 | 4.310 | 4.527 | 4.259 | 4.480 | 1,260,972 | +0.15(+3.50%) |
Jan 07, 2010 | 4.366 | 4.366 | 4.301 | 4.329 | 1,892,386 | +0.00(+0.07%) |
Jan 06, 2010 | 4.329 | 4.388 | 4.233 | 4.326 | 831,011 | -0.00(-0.07%) |
Jan 05, 2010 | 4.320 | 4.403 | 4.292 | 4.329 | 869,751 | +0.01(+0.29%) |
Jan 04, 2010 | 4.258 | 4.326 | 4.240 | 4.316 | 885,205 | +0.06(+1.31%) |
Dec 31, 2009 | 4.215 | 4.261 | 4.261 | 4.261 | 725,610 | +0.02(+0.58%) |
Dec 30, 2009 | 4.171 | 4.301 | 4.150 | 4.236 | 841,575 | +0.06(+1.41%) |
Dec 29, 2009 | 4.075 | 4.234 | 4.066 | 4.177 | 1,458,822 | +0.09(+2.27%) |
Dec 28, 2009 | 4.156 | 4.156 | 4.026 | 4.085 | 266,847 | -0.05(-1.27%) |
Dec 24, 2009 | 4.057 | 4.162 | 4.017 | 4.137 | 172,088 | +0.11(+2.61%) |
Dec 23, 2009 | 4.097 | 4.097 | 4.011 | 4.032 | 461,283 | -0.02(-0.38%) |
Dec 22, 2009 | 4.171 | 4.171 | 4.023 | 4.048 | 290,156 | -0.11(-2.67%) |
Dec 21, 2009 | 4.147 | 4.171 | 4.017 | 4.159 | 1,053,785 | +0.05(+1.13%) |
Dec 18, 2009 | 3.974 | 4.156 | 3.936 | 4.113 | 1,377,468 | +0.10(+2.38%) |
Dec 17, 2009 | 3.729 | 4.075 | 3.708 | 4.017 | 1,550,611 | +0.20(+5.26%) |
Dec 16, 2009 | 3.677 | 3.853 | 3.666 | 3.816 | 2,862,312 | +0.17(+4.66%) |
Dec 15, 2009 | 3.708 | 3.720 | 3.646 | 3.646 | 3,002,842 | -0.06(-1.67%) |
Dec 14, 2009 | 3.736 | 3.736 | 3.624 | 3.708 | 4,009,915 | -0.01(-0.25%) |