Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.762 | 3.762 | 3.647 | 3.661 | 198,156 | -0.11(-2.80%) |
Jan 28, 2010 | 3.762 | 3.780 | 3.670 | 3.767 | 218,137 | +0.02(+0.61%) |
Jan 27, 2010 | 3.835 | 3.835 | 3.634 | 3.744 | 333,746 | -0.06(-1.68%) |
Jan 26, 2010 | 3.739 | 3.858 | 3.739 | 3.808 | 173,386 | +0.02(+0.61%) |
Jan 25, 2010 | 3.780 | 3.840 | 3.739 | 3.785 | 208,646 | +0.03(+0.73%) |
Jan 22, 2010 | 3.854 | 3.899 | 3.757 | 3.757 | 265,651 | -0.14(-3.64%) |
Jan 21, 2010 | 3.996 | 4.032 | 3.872 | 3.899 | 257,227 | -0.11(-2.63%) |
Jan 20, 2010 | 3.987 | 4.032 | 3.982 | 4.005 | 160,131 | -0.04(-0.93%) |
Jan 19, 2010 | 3.987 | 4.060 | 3.968 | 4.042 | 158,241 | +0.04(+0.94%) |
Jan 15, 2010 | 3.982 | 4.005 | 4.005 | 4.005 | 157,128 | +0.04(+1.04%) |
Jan 14, 2010 | 3.973 | 4.009 | 3.964 | 3.964 | 231,596 | -0.01(-0.35%) |
Jan 13, 2010 | 4.032 | 4.037 | 3.954 | 3.977 | 189,839 | -0.02(-0.61%) |
Jan 12, 2010 | 4.016 | 4.052 | 3.993 | 4.002 | 211,875 | -0.05(-1.35%) |
Jan 11, 2010 | 4.011 | 4.075 | 4.011 | 4.057 | 248,529 | +0.05(+1.25%) |
Jan 08, 2010 | 3.970 | 4.016 | 3.957 | 4.006 | 336,569 | +0.04(+1.03%) |
Jan 07, 2010 | 3.884 | 3.966 | 3.856 | 3.966 | 301,664 | +0.07(+1.75%) |
Jan 06, 2010 | 3.797 | 3.906 | 3.797 | 3.897 | 267,426 | +0.06(+1.66%) |
Jan 05, 2010 | 3.802 | 3.834 | 3.788 | 3.834 | 242,840 | +0.05(+1.20%) |
Jan 04, 2010 | 3.738 | 3.797 | 3.738 | 3.788 | 254,772 | +0.07(+1.96%) |
Dec 31, 2009 | 3.715 | 3.715 | 3.715 | 3.715 | 130,396 | +0.01(+0.37%) |
Dec 30, 2009 | 3.688 | 3.729 | 3.679 | 3.702 | 173,510 | -0.01(-0.37%) |
Dec 29, 2009 | 3.752 | 3.752 | 3.711 | 3.715 | 207,523 | -0.03(-0.73%) |
Dec 28, 2009 | 3.775 | 3.784 | 3.675 | 3.743 | 220,578 | -0.01(-0.24%) |
Dec 24, 2009 | 3.752 | 3.797 | 3.722 | 3.752 | 153,331 | +0.00(+0.00%) |
Dec 23, 2009 | 3.670 | 3.761 | 3.661 | 3.752 | 246,767 | +0.08(+2.23%) |
Dec 22, 2009 | 3.656 | 3.688 | 3.643 | 3.670 | 261,399 | +0.01(+0.39%) |
Dec 21, 2009 | 3.638 | 3.684 | 3.625 | 3.656 | 230,359 | +0.04(+0.98%) |
Dec 18, 2009 | 3.615 | 3.656 | 3.597 | 3.620 | 263,521 | +0.00(+0.13%) |
Dec 17, 2009 | 3.602 | 3.656 | 3.597 | 3.615 | 334,124 | -0.02(-0.63%) |
Dec 16, 2009 | 3.634 | 3.656 | 3.618 | 3.638 | 444,596 | +0.04(+1.14%) |
Dec 15, 2009 | 3.597 | 3.643 | 3.588 | 3.597 | 458,058 | +0.01(+0.25%) |
Dec 14, 2009 | 3.606 | 3.634 | 3.584 | 3.588 | 409,572 | -0.00(-0.13%) |
Dec 11, 2009 | 3.606 | 3.624 | 3.584 | 3.593 | 208,163 | -0.05(-1.50%) |
Dec 10, 2009 | 3.652 | 3.679 | 3.618 | 3.647 | 296,976 | +0.00(+0.12%) |
Dec 09, 2009 | 3.597 | 3.647 | 3.597 | 3.643 | 155,211 | +0.03(+0.88%) |
Dec 08, 2009 | 3.606 | 3.652 | 3.574 | 3.611 | 445,451 | -0.01(-0.38%) |
Dec 07, 2009 | 3.597 | 3.637 | 3.567 | 3.624 | 222,008 | +0.02(+0.63%) |
Dec 04, 2009 | 3.588 | 3.624 | 3.561 | 3.602 | 347,151 | +0.04(+1.15%) |
Dec 03, 2009 | 3.574 | 3.611 | 3.547 | 3.561 | 197,588 | -0.01(-0.38%) |
Dec 02, 2009 | 3.552 | 3.624 | 3.552 | 3.574 | 319,202 | -0.00(-0.13%) |
Dec 01, 2009 | 3.511 | 3.584 | 3.511 | 3.579 | 450,384 | +0.07(+2.08%) |
Nov 30, 2009 | 3.538 | 3.538 | 3.465 | 3.506 | 240,102 | -0.00(-0.08%) |
Nov 27, 2009 | 3.502 | 3.511 | 3.465 | 3.509 | 109,603 | -0.04(-1.20%) |
Nov 25, 2009 | 3.556 | 3.561 | 3.520 | 3.552 | 221,537 | +0.02(+0.51%) |
Nov 24, 2009 | 3.523 | 3.552 | 3.493 | 3.534 | 173,365 | +0.00(+0.00%) |
Nov 23, 2009 | 3.579 | 3.579 | 3.479 | 3.534 | 290,823 | +0.04(+1.17%) |
Nov 20, 2009 | 3.438 | 3.498 | 3.438 | 3.493 | 307,785 | -0.00(-0.13%) |
Nov 19, 2009 | 3.461 | 3.506 | 3.456 | 3.497 | 511,182 | -0.03(-0.90%) |
Nov 18, 2009 | 3.570 | 3.570 | 3.493 | 3.529 | 283,617 | -0.04(-1.15%) |
Nov 17, 2009 | 3.547 | 3.570 | 3.515 | 3.570 | 236,043 | +0.03(+0.77%) |
Nov 16, 2009 | 3.511 | 3.556 | 3.511 | 3.543 | 325,665 | +0.01(+0.39%) |
Nov 13, 2009 | 3.529 | 3.565 | 3.493 | 3.529 | 201,432 | +0.00(+0.00%) |
Nov 12, 2009 | 3.515 | 3.561 | 3.467 | 3.529 | 264,464 | +0.00(+0.13%) |
Nov 11, 2009 | 3.620 | 3.620 | 3.511 | 3.524 | 263,811 | -0.05(-1.40%) |
Nov 10, 2009 | 3.629 | 3.629 | 3.547 | 3.574 | 206,848 | -0.09(-2.34%) |
Nov 09, 2009 | 3.593 | 3.661 | 3.579 | 3.660 | 380,539 | +0.10(+2.78%) |
Nov 06, 2009 | 3.515 | 3.570 | 3.515 | 3.561 | 181,736 | +0.01(+0.26%) |
Nov 05, 2009 | 3.538 | 3.588 | 3.488 | 3.552 | 216,644 | +0.02(+0.58%) |
Nov 04, 2009 | 3.461 | 3.538 | 3.461 | 3.531 | 257,764 | +0.07(+1.90%) |
Nov 03, 2009 | 3.411 | 3.474 | 3.393 | 3.465 | 172,648 | +0.05(+1.60%) |