Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.714 | 4.817 | 4.592 | 4.617 | 27,711,006 | -0.06(-1.24%) |
Jan 28, 2010 | 4.669 | 4.810 | 4.630 | 4.675 | 42,782,588 | +0.08(+1.68%) |
Jan 27, 2010 | 4.418 | 4.669 | 4.399 | 4.598 | 36,356,820 | +0.17(+3.77%) |
Jan 26, 2010 | 4.566 | 4.637 | 4.425 | 4.431 | 57,510,508 | -0.11(-2.41%) |
Jan 25, 2010 | 4.778 | 4.810 | 4.425 | 4.540 | 46,317,572 | -0.12(-2.62%) |
Jan 22, 2010 | 4.605 | 4.817 | 4.335 | 4.663 | 42,146,188 | -0.06(-1.23%) |
Jan 21, 2010 | 4.733 | 4.984 | 4.695 | 4.720 | 88,640,296 | +0.24(+5.46%) |
Jan 20, 2010 | 4.296 | 4.495 | 4.296 | 4.476 | 32,151,270 | +0.13(+2.96%) |
Jan 19, 2010 | 4.386 | 4.418 | 4.302 | 4.347 | 27,830,184 | -0.08(-1.74%) |
Jan 15, 2010 | 4.367 | 4.425 | 4.425 | 4.425 | 45,887,796 | +0.02(+0.44%) |
Jan 14, 2010 | 4.142 | 4.431 | 4.142 | 4.405 | 37,476,228 | +0.23(+5.55%) |
Jan 13, 2010 | 4.142 | 4.264 | 4.045 | 4.174 | 25,231,324 | +0.05(+1.25%) |
Jan 12, 2010 | 4.154 | 4.212 | 4.090 | 4.122 | 31,421,340 | -0.08(-1.84%) |
Jan 11, 2010 | 4.180 | 4.245 | 4.109 | 4.199 | 23,070,228 | +0.02(+0.46%) |
Jan 08, 2010 | 4.084 | 4.219 | 4.077 | 4.180 | 25,677,248 | +0.07(+1.72%) |
Jan 07, 2010 | 3.904 | 4.167 | 3.884 | 4.109 | 39,736,432 | +0.17(+4.24%) |
Jan 06, 2010 | 3.968 | 3.987 | 3.897 | 3.942 | 18,326,364 | -0.03(-0.65%) |
Jan 05, 2010 | 3.781 | 3.981 | 3.781 | 3.968 | 25,906,756 | +0.15(+3.87%) |
Jan 04, 2010 | 3.640 | 3.839 | 3.634 | 3.820 | 23,171,230 | +0.25(+7.03%) |
Dec 31, 2009 | 3.627 | 3.569 | 3.569 | 3.569 | 9,008,007 | -0.06(-1.77%) |
Dec 30, 2009 | 3.634 | 3.653 | 3.601 | 3.634 | 5,515,811 | -0.03(-0.88%) |
Dec 29, 2009 | 3.627 | 3.685 | 3.601 | 3.666 | 8,142,267 | +0.04(+1.06%) |
Dec 28, 2009 | 3.717 | 3.730 | 3.608 | 3.627 | 9,583,898 | -0.08(-2.08%) |
Dec 24, 2009 | 3.621 | 3.704 | 3.621 | 3.704 | 4,762,339 | +0.06(+1.77%) |
Dec 23, 2009 | 3.679 | 3.698 | 3.589 | 3.640 | 12,916,895 | -0.03(-0.88%) |
Dec 22, 2009 | 3.653 | 3.717 | 3.653 | 3.672 | 19,436,016 | -0.03(-0.70%) |
Dec 21, 2009 | 3.627 | 3.724 | 3.569 | 3.698 | 28,033,074 | +0.12(+3.42%) |
Dec 18, 2009 | 3.589 | 3.608 | 3.453 | 3.576 | 24,541,166 | +0.03(+0.72%) |
Dec 17, 2009 | 3.672 | 3.691 | 3.537 | 3.550 | 33,453,336 | -0.29(-7.54%) |
Dec 16, 2009 | 3.749 | 3.846 | 3.672 | 3.839 | 19,002,544 | +0.10(+2.58%) |
Dec 15, 2009 | 3.872 | 3.917 | 3.730 | 3.743 | 19,297,764 | -0.18(-4.59%) |
Dec 14, 2009 | 3.910 | 3.929 | 3.897 | 3.923 | 15,019,746 | +0.02(+0.49%) |
Dec 11, 2009 | 3.801 | 3.936 | 3.730 | 3.904 | 20,666,394 | +0.12(+3.23%) |
Dec 10, 2009 | 3.756 | 3.872 | 3.749 | 3.781 | 11,686,612 | -0.05(-1.18%) |
Dec 09, 2009 | 3.769 | 3.859 | 3.711 | 3.826 | 19,427,642 | +0.08(+2.06%) |
Dec 08, 2009 | 3.756 | 3.794 | 3.698 | 3.749 | 21,790,708 | -0.04(-1.02%) |
Dec 07, 2009 | 3.814 | 3.936 | 3.749 | 3.788 | 28,414,838 | -0.17(-4.38%) |
Dec 04, 2009 | 3.865 | 3.987 | 3.769 | 3.962 | 29,790,622 | +0.19(+5.12%) |
Dec 03, 2009 | 3.974 | 4.045 | 3.762 | 3.769 | 26,657,614 | -0.16(-4.09%) |
Dec 02, 2009 | 3.826 | 3.939 | 3.788 | 3.929 | 23,305,134 | +0.10(+2.69%) |
Dec 01, 2009 | 3.814 | 3.833 | 3.672 | 3.826 | 30,033,624 | +0.06(+1.54%) |
Nov 30, 2009 | 3.589 | 3.781 | 3.589 | 3.769 | 32,355,348 | +0.19(+5.21%) |
Nov 27, 2009 | 3.614 | 3.717 | 3.582 | 3.582 | 11,377,389 | -0.20(-5.27%) |
Nov 25, 2009 | 3.826 | 3.859 | 3.756 | 3.781 | 12,669,650 | -0.04(-1.01%) |
Nov 24, 2009 | 3.794 | 3.833 | 3.711 | 3.820 | 13,776,900 | -0.01(-0.17%) |
Nov 23, 2009 | 3.769 | 3.852 | 3.749 | 3.826 | 12,436,819 | +0.14(+3.84%) |
Nov 20, 2009 | 3.711 | 3.794 | 3.659 | 3.685 | 16,986,664 | -0.06(-1.55%) |
Nov 19, 2009 | 3.781 | 3.807 | 3.646 | 3.743 | 24,632,996 | -0.08(-2.02%) |
Nov 18, 2009 | 3.704 | 3.865 | 3.646 | 3.820 | 28,696,866 | +0.12(+3.30%) |
Nov 17, 2009 | 3.601 | 3.724 | 3.569 | 3.698 | 14,947,369 | +0.10(+2.86%) |
Nov 16, 2009 | 3.659 | 3.730 | 3.563 | 3.595 | 20,604,222 | +0.00(+0.00%) |
Nov 13, 2009 | 3.672 | 3.743 | 3.550 | 3.595 | 23,477,466 | -0.08(-2.27%) |
Nov 12, 2009 | 3.691 | 3.769 | 3.646 | 3.679 | 19,715,146 | -0.03(-0.69%) |
Nov 11, 2009 | 3.685 | 3.730 | 3.653 | 3.704 | 17,838,472 | +0.05(+1.23%) |
Nov 10, 2009 | 3.679 | 3.743 | 3.608 | 3.659 | 20,613,844 | -0.10(-2.57%) |
Nov 09, 2009 | 3.756 | 3.781 | 3.685 | 3.756 | 23,530,420 | +0.07(+1.92%) |
Nov 06, 2009 | 3.473 | 3.711 | 3.466 | 3.685 | 34,171,240 | +0.21(+5.92%) |
Nov 05, 2009 | 3.453 | 3.582 | 3.415 | 3.479 | 26,957,680 | +0.06(+1.69%) |
Nov 04, 2009 | 3.666 | 3.672 | 3.415 | 3.421 | 24,369,200 | -0.14(-3.97%) |
Nov 03, 2009 | 3.486 | 3.608 | 3.441 | 3.563 | 29,324,706 | -0.01(-0.18%) |