Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.382 | 4.566 | 4.207 | 4.265 | 2,395,788 | -0.03(-0.58%) |
Jan 28, 2010 | 4.407 | 4.474 | 4.207 | 4.290 | 1,808,138 | -0.12(-2.66%) |
Jan 27, 2010 | 4.332 | 4.407 | 4.240 | 4.407 | 1,169,033 | +0.06(+1.35%) |
Jan 26, 2010 | 4.257 | 4.407 | 4.148 | 4.349 | 1,647,451 | +0.08(+1.96%) |
Jan 25, 2010 | 4.257 | 4.349 | 4.198 | 4.265 | 1,582,927 | +0.06(+1.39%) |
Jan 22, 2010 | 4.399 | 4.433 | 4.106 | 4.207 | 1,668,743 | -0.18(-4.19%) |
Jan 21, 2010 | 4.499 | 4.516 | 4.283 | 4.391 | 2,846,957 | -0.12(-2.60%) |
Jan 20, 2010 | 4.541 | 4.541 | 4.391 | 4.508 | 3,180,102 | -0.09(-2.00%) |
Jan 19, 2010 | 4.524 | 4.642 | 4.433 | 4.600 | 2,220,841 | +0.08(+1.66%) |
Jan 15, 2010 | 4.717 | 4.524 | 4.524 | 4.524 | 2,831,327 | -0.16(-3.39%) |
Jan 14, 2010 | 4.625 | 4.759 | 4.625 | 4.683 | 2,874,567 | +0.01(+0.18%) |
Jan 13, 2010 | 4.750 | 4.780 | 4.616 | 4.675 | 1,780,337 | +0.03(+0.72%) |
Jan 12, 2010 | 4.976 | 4.976 | 4.524 | 4.642 | 2,864,174 | -0.28(-5.77%) |
Jan 11, 2010 | 4.976 | 5.018 | 4.892 | 4.926 | 3,368,484 | +0.13(+2.61%) |
Jan 08, 2010 | 4.851 | 4.968 | 4.784 | 4.800 | 2,483,491 | -0.05(-1.03%) |
Jan 07, 2010 | 4.867 | 5.076 | 4.800 | 4.851 | 4,180,771 | +0.27(+5.84%) |
Jan 06, 2010 | 4.642 | 4.717 | 4.558 | 4.583 | 1,922,909 | -0.06(-1.26%) |
Jan 05, 2010 | 4.499 | 4.784 | 4.391 | 4.642 | 2,660,321 | +0.17(+3.74%) |
Jan 04, 2010 | 4.357 | 4.508 | 4.282 | 4.474 | 2,253,891 | +0.22(+5.11%) |
Dec 31, 2009 | 4.349 | 4.257 | 4.257 | 4.257 | 821,215 | -0.11(-2.49%) |
Dec 30, 2009 | 4.307 | 4.382 | 4.257 | 4.366 | 1,253,728 | +0.12(+2.76%) |
Dec 29, 2009 | 4.474 | 4.508 | 4.205 | 4.249 | 2,103,794 | -0.23(-5.05%) |
Dec 28, 2009 | 4.566 | 4.667 | 4.424 | 4.474 | 1,470,510 | -0.10(-2.19%) |
Dec 24, 2009 | 4.550 | 4.642 | 4.516 | 4.575 | 570,829 | -0.02(-0.36%) |
Dec 23, 2009 | 4.625 | 4.683 | 4.533 | 4.591 | 1,423,763 | -0.07(-1.44%) |
Dec 22, 2009 | 4.683 | 4.725 | 4.600 | 4.658 | 2,495,657 | -0.08(-1.76%) |
Dec 21, 2009 | 4.675 | 4.800 | 4.658 | 4.742 | 3,285,863 | +0.08(+1.80%) |
Dec 18, 2009 | 4.566 | 4.734 | 4.516 | 4.658 | 6,617,219 | +0.10(+2.20%) |
Dec 17, 2009 | 4.307 | 4.642 | 4.198 | 4.558 | 10,164,023 | +0.53(+13.07%) |
Dec 16, 2009 | 3.906 | 4.182 | 3.906 | 4.031 | 2,338,537 | +0.14(+3.66%) |
Dec 15, 2009 | 4.131 | 4.131 | 3.864 | 3.889 | 2,691,745 | -0.24(-5.87%) |
Dec 14, 2009 | 3.981 | 4.148 | 3.947 | 4.131 | 1,291,151 | +0.16(+4.00%) |
Dec 11, 2009 | 3.872 | 4.023 | 3.847 | 3.973 | 1,053,251 | +0.10(+2.59%) |
Dec 10, 2009 | 3.939 | 3.998 | 3.805 | 3.872 | 921,124 | -0.08(-2.11%) |
Dec 09, 2009 | 4.023 | 4.065 | 3.872 | 3.956 | 1,017,748 | -0.07(-1.66%) |
Dec 08, 2009 | 4.006 | 4.081 | 3.914 | 4.023 | 1,361,677 | -0.01(-0.21%) |
Dec 07, 2009 | 4.031 | 4.131 | 3.966 | 4.031 | 1,941,355 | +0.02(+0.42%) |
Dec 04, 2009 | 4.090 | 4.140 | 3.822 | 4.014 | 2,906,312 | +0.01(+0.21%) |
Dec 03, 2009 | 3.889 | 4.131 | 3.789 | 4.006 | 9,478,386 | +0.34(+9.36%) |
Dec 02, 2009 | 3.496 | 3.671 | 3.496 | 3.663 | 2,105,504 | +0.16(+4.53%) |
Dec 01, 2009 | 3.245 | 3.525 | 3.178 | 3.504 | 2,076,444 | +0.33(+10.55%) |
Nov 30, 2009 | 3.412 | 3.412 | 3.136 | 3.170 | 2,609,645 | -0.20(-5.96%) |
Nov 27, 2009 | 3.429 | 3.462 | 3.354 | 3.370 | 843,473 | -0.21(-5.84%) |
Nov 25, 2009 | 3.538 | 3.605 | 3.513 | 3.579 | 965,902 | +0.03(+0.94%) |
Nov 24, 2009 | 3.538 | 3.546 | 3.387 | 3.546 | 1,264,794 | +0.03(+0.95%) |
Nov 23, 2009 | 3.404 | 3.521 | 3.404 | 3.513 | 1,343,299 | +0.19(+5.79%) |
Nov 20, 2009 | 3.362 | 3.454 | 3.262 | 3.320 | 1,425,184 | -0.09(-2.70%) |
Nov 19, 2009 | 3.471 | 3.529 | 3.295 | 3.412 | 1,386,231 | -0.12(-3.32%) |
Nov 18, 2009 | 3.697 | 3.755 | 3.454 | 3.529 | 1,271,315 | -0.11(-2.99%) |
Nov 17, 2009 | 3.345 | 3.671 | 3.329 | 3.638 | 3,520,908 | +0.28(+8.21%) |
Nov 16, 2009 | 3.094 | 3.391 | 3.086 | 3.362 | 3,294,511 | +0.29(+9.54%) |
Nov 13, 2009 | 3.044 | 3.220 | 2.977 | 3.069 | 1,591,332 | +0.05(+1.66%) |
Nov 12, 2009 | 3.178 | 3.220 | 2.952 | 3.019 | 1,913,265 | -0.15(-4.75%) |
Nov 11, 2009 | 3.161 | 3.253 | 3.086 | 3.170 | 1,312,094 | +0.04(+1.34%) |
Nov 10, 2009 | 3.312 | 3.345 | 3.044 | 3.128 | 2,067,523 | -0.15(-4.59%) |
Nov 09, 2009 | 3.078 | 3.320 | 3.036 | 3.278 | 2,783,555 | +0.26(+8.59%) |
Nov 06, 2009 | 2.944 | 3.027 | 2.885 | 3.019 | 1,509,558 | +0.03(+1.12%) |
Nov 05, 2009 | 2.894 | 3.078 | 2.885 | 2.986 | 1,729,131 | +0.13(+4.39%) |
Nov 04, 2009 | 3.069 | 3.103 | 2.843 | 2.860 | 2,138,108 | -0.04(-1.44%) |
Nov 03, 2009 | 2.760 | 2.910 | 2.676 | 2.902 | 2,318,900 | +0.08(+2.66%) |