Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.320 | 4.320 | 4.050 | 4.230 | 11,940 | +0.00(+0.00%) |
Jan 28, 2010 | 4.200 | 4.230 | 4.200 | 4.230 | 700 | -0.06(-1.40%) |
Jan 27, 2010 | 4.100 | 4.290 | 4.100 | 4.290 | 5,800 | +0.18(+4.33%) |
Jan 26, 2010 | 4.140 | 4.170 | 4.070 | 4.112 | 350,250 | -0.02(-0.44%) |
Jan 25, 2010 | 4.430 | 4.430 | 4.010 | 4.130 | 20,384 | -0.12(-2.82%) |
Jan 22, 2010 | 4.290 | 4.340 | 4.150 | 4.250 | 15,700 | -0.05(-1.16%) |
Jan 21, 2010 | 4.250 | 4.400 | 4.150 | 4.300 | 61,900 | +0.11(+2.63%) |
Jan 20, 2010 | 4.470 | 4.670 | 4.090 | 4.190 | 138,770 | -0.23(-5.20%) |
Jan 19, 2010 | 4.210 | 4.420 | 4.210 | 4.420 | 17,609 | +0.10(+2.31%) |
Jan 15, 2010 | 4.390 | 4.320 | 4.320 | 4.320 | 11,200 | -0.02(-0.46%) |
Jan 14, 2010 | 4.400 | 4.400 | 4.260 | 4.340 | 7,608 | -0.05(-1.14%) |
Jan 13, 2010 | 4.260 | 4.430 | 4.100 | 4.390 | 18,583 | +0.12(+2.81%) |
Jan 12, 2010 | 4.450 | 4.450 | 4.270 | 4.270 | 8,187 | -0.21(-4.64%) |
Jan 11, 2010 | 4.100 | 4.500 | 4.100 | 4.478 | 180,599 | +0.35(+8.43%) |
Jan 08, 2010 | 4.100 | 4.150 | 4.100 | 4.130 | 7,112 | +0.00(+0.00%) |
Jan 07, 2010 | 4.130 | 4.130 | 4.090 | 4.130 | 15,828 | +0.01(+0.24%) |
Jan 06, 2010 | 4.170 | 4.170 | 4.050 | 4.120 | 41,671 | -0.01(-0.24%) |
Jan 05, 2010 | 4.090 | 4.200 | 3.960 | 4.130 | 60,105 | +0.02(+0.49%) |
Jan 04, 2010 | 3.990 | 4.220 | 3.990 | 4.110 | 198,037 | +0.17(+4.31%) |
Dec 31, 2009 | 3.830 | 3.940 | 3.940 | 3.940 | 61,400 | +0.07(+1.81%) |
Dec 30, 2009 | 3.740 | 3.920 | 3.740 | 3.870 | 132,774 | +0.09(+2.38%) |
Dec 29, 2009 | 3.780 | 3.780 | 3.780 | 3.780 | 10,000 | +0.00(+0.00%) |
Dec 28, 2009 | 3.780 | 3.780 | 3.750 | 3.780 | 9,109 | -0.02(-0.53%) |
Dec 24, 2009 | 3.800 | 3.800 | 3.750 | 3.800 | 25,300 | -0.12(-3.06%) |
Dec 23, 2009 | 3.720 | 3.920 | 3.720 | 3.920 | 12,500 | +0.12(+3.16%) |
Dec 22, 2009 | 3.750 | 3.800 | 3.750 | 3.800 | 10,527 | +0.05(+1.33%) |
Dec 21, 2009 | 3.750 | 3.750 | 3.730 | 3.750 | 800 | +0.00(+0.00%) |
Dec 18, 2009 | 3.690 | 3.780 | 3.640 | 3.750 | 20,510 | +0.03(+0.81%) |
Dec 17, 2009 | 3.680 | 3.750 | 3.680 | 3.720 | 15,185 | -0.03(-0.80%) |
Dec 16, 2009 | 3.620 | 3.800 | 3.590 | 3.750 | 9,615 | +0.00(+0.00%) |
Dec 15, 2009 | 3.700 | 3.800 | 3.700 | 3.750 | 6,200 | -0.02(-0.53%) |
Dec 14, 2009 | 3.700 | 3.790 | 3.610 | 3.770 | 40,300 | -0.03(-0.79%) |
Dec 11, 2009 | 3.730 | 3.880 | 3.730 | 3.800 | 11,586 | +0.08(+2.15%) |
Dec 10, 2009 | 3.840 | 3.960 | 3.720 | 3.720 | 23,019 | -0.18(-4.62%) |
Dec 09, 2009 | 4.030 | 4.050 | 3.760 | 3.900 | 31,553 | -0.12(-2.99%) |
Dec 08, 2009 | 4.040 | 4.060 | 3.950 | 4.020 | 41,021 | -0.03(-0.74%) |
Dec 07, 2009 | 4.100 | 4.140 | 4.050 | 4.050 | 9,310 | +0.00(+0.00%) |
Dec 04, 2009 | 3.910 | 4.070 | 3.900 | 4.050 | 62,435 | +0.09(+2.27%) |
Dec 03, 2009 | 3.990 | 4.140 | 3.830 | 3.960 | 39,500 | -0.06(-1.49%) |
Dec 02, 2009 | 4.060 | 4.060 | 3.950 | 4.020 | 219,374 | -0.11(-2.66%) |
Dec 01, 2009 | 4.200 | 4.200 | 4.110 | 4.130 | 2,379 | -0.03(-0.72%) |
Nov 30, 2009 | 4.000 | 4.160 | 4.000 | 4.160 | 76,639 | +0.10(+2.46%) |
Nov 27, 2009 | 3.890 | 4.070 | 3.890 | 4.060 | 1,820 | +0.02(+0.50%) |
Nov 25, 2009 | 3.960 | 4.040 | 3.960 | 4.040 | 57,154 | +0.04(+1.00%) |
Nov 24, 2009 | 3.920 | 4.000 | 3.920 | 4.000 | 7,951 | +0.06(+1.52%) |
Nov 23, 2009 | 3.910 | 4.000 | 3.890 | 3.940 | 36,259 | -0.02(-0.50%) |
Nov 20, 2009 | 3.970 | 3.970 | 3.860 | 3.960 | 8,950 | +0.04(+1.02%) |
Nov 19, 2009 | 3.650 | 4.070 | 3.560 | 3.920 | 99,173 | -0.04(-1.01%) |
Nov 18, 2009 | 3.920 | 4.120 | 3.910 | 3.960 | 2,175 | -0.06(-1.49%) |
Nov 17, 2009 | 4.140 | 4.140 | 3.920 | 4.020 | 5,100 | -0.03(-0.74%) |
Nov 16, 2009 | 4.200 | 4.260 | 3.950 | 4.050 | 34,396 | -0.08(-1.94%) |
Nov 13, 2009 | 4.260 | 4.290 | 4.000 | 4.130 | 20,403 | -0.10(-2.36%) |
Nov 12, 2009 | 4.230 | 4.260 | 4.230 | 4.230 | 22,517 | -0.01(-0.23%) |
Nov 11, 2009 | 3.910 | 4.300 | 3.910 | 4.240 | 37,548 | +0.12(+2.91%) |
Nov 10, 2009 | 4.150 | 4.150 | 3.970 | 4.120 | 13,950 | -0.11(-2.60%) |
Nov 09, 2009 | 4.300 | 4.300 | 4.097 | 4.230 | 45,900 | +0.03(+0.71%) |
Nov 06, 2009 | 4.150 | 4.200 | 4.150 | 4.200 | 7,762 | +0.05(+1.20%) |
Nov 05, 2009 | 4.190 | 4.200 | 4.100 | 4.150 | 44,153 | +0.00(+0.00%) |
Nov 04, 2009 | 4.120 | 4.200 | 4.110 | 4.150 | 18,722 | +0.04(+0.97%) |
Nov 03, 2009 | 4.090 | 4.150 | 4.000 | 4.110 | 18,343 | +0.06(+1.48%) |