Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.113 | 4.150 | 4.043 | 4.057 | 7,543,979 | -0.04(-0.99%) |
Jan 28, 2010 | 4.119 | 4.137 | 4.079 | 4.097 | 4,990,454 | -0.04(-0.88%) |
Jan 27, 2010 | 4.073 | 4.150 | 4.073 | 4.133 | 9,207,076 | +0.04(+0.99%) |
Jan 26, 2010 | 4.095 | 4.141 | 4.085 | 4.093 | 6,119,803 | -0.01(-0.20%) |
Jan 25, 2010 | 4.156 | 4.166 | 4.079 | 4.101 | 13,286,798 | -0.04(-0.93%) |
Jan 22, 2010 | 4.234 | 4.249 | 4.121 | 4.139 | 10,295,717 | -0.08(-1.96%) |
Jan 21, 2010 | 4.356 | 4.428 | 4.222 | 4.222 | 14,379,063 | -0.14(-3.29%) |
Jan 20, 2010 | 4.309 | 4.368 | 4.269 | 4.366 | 8,788,760 | +0.05(+1.22%) |
Jan 19, 2010 | 4.335 | 4.335 | 4.271 | 4.313 | 7,975,243 | +0.00(+0.09%) |
Jan 15, 2010 | 4.388 | 4.309 | 4.309 | 4.309 | 6,844,226 | -0.06(-1.48%) |
Jan 14, 2010 | 4.388 | 4.394 | 4.323 | 4.374 | 7,875,854 | -0.02(-0.46%) |
Jan 13, 2010 | 4.414 | 4.501 | 4.329 | 4.394 | 10,994,836 | +0.16(+3.67%) |
Jan 12, 2010 | 4.273 | 4.273 | 4.184 | 4.238 | 6,907,842 | -0.04(-0.99%) |
Jan 11, 2010 | 4.234 | 4.285 | 4.193 | 4.281 | 9,624,323 | +0.03(+0.81%) |
Jan 08, 2010 | 4.216 | 4.263 | 4.198 | 4.247 | 5,480,133 | +0.03(+0.62%) |
Jan 07, 2010 | 4.186 | 4.247 | 4.180 | 4.220 | 9,515,915 | +0.02(+0.48%) |
Jan 06, 2010 | 4.228 | 4.251 | 4.192 | 4.200 | 7,645,966 | -0.03(-0.81%) |
Jan 05, 2010 | 4.150 | 4.243 | 4.129 | 4.234 | 10,899,570 | +0.09(+2.19%) |
Jan 04, 2010 | 4.168 | 4.217 | 4.131 | 4.144 | 8,255,244 | +0.01(+0.15%) |
Dec 31, 2009 | 4.192 | 4.137 | 4.137 | 4.137 | 3,754,499 | -0.07(-1.63%) |
Dec 30, 2009 | 4.101 | 4.206 | 4.101 | 4.206 | 6,174,049 | +0.11(+2.56%) |
Dec 29, 2009 | 4.093 | 4.127 | 4.089 | 4.101 | 4,747,706 | -0.01(-0.15%) |
Dec 28, 2009 | 4.020 | 4.111 | 4.012 | 4.107 | 5,888,494 | +0.11(+2.73%) |
Dec 24, 2009 | 4.040 | 4.065 | 3.990 | 3.998 | 2,735,334 | -0.05(-1.15%) |
Dec 23, 2009 | 3.994 | 4.057 | 3.982 | 4.045 | 5,173,650 | +0.05(+1.26%) |
Dec 22, 2009 | 3.998 | 4.008 | 3.968 | 3.994 | 4,611,509 | +0.01(+0.25%) |
Dec 21, 2009 | 3.960 | 4.006 | 3.950 | 3.984 | 10,488,714 | +0.03(+0.71%) |
Dec 18, 2009 | 3.849 | 3.956 | 3.836 | 3.956 | 36,102,864 | +0.11(+2.89%) |
Dec 17, 2009 | 3.893 | 3.907 | 3.845 | 3.845 | 11,691,673 | -0.04(-1.09%) |
Dec 16, 2009 | 3.853 | 3.956 | 3.853 | 3.887 | 10,699,847 | +0.05(+1.21%) |
Dec 15, 2009 | 3.901 | 3.919 | 3.834 | 3.840 | 11,853,446 | -0.06(-1.50%) |
Dec 14, 2009 | 3.857 | 3.899 | 3.824 | 3.899 | 7,210,390 | +0.06(+1.63%) |
Dec 11, 2009 | 3.842 | 3.857 | 3.804 | 3.836 | 6,387,588 | -0.00(-0.05%) |
Dec 10, 2009 | 3.871 | 3.895 | 3.822 | 3.838 | 9,588,782 | +0.00(+0.05%) |
Dec 09, 2009 | 3.855 | 3.863 | 3.816 | 3.836 | 8,713,749 | -0.03(-0.84%) |
Dec 08, 2009 | 3.830 | 3.895 | 3.808 | 3.869 | 11,861,088 | +0.03(+0.79%) |
Dec 07, 2009 | 3.849 | 3.867 | 3.832 | 3.838 | 14,437,051 | -0.01(-0.37%) |
Dec 04, 2009 | 3.877 | 3.909 | 3.838 | 3.853 | 16,398,523 | +0.01(+0.37%) |
Dec 03, 2009 | 3.893 | 3.913 | 3.838 | 3.838 | 7,057,611 | -0.04(-1.14%) |
Dec 02, 2009 | 3.929 | 3.933 | 3.869 | 3.883 | 8,511,956 | -0.04(-1.03%) |
Dec 01, 2009 | 3.962 | 3.974 | 3.905 | 3.923 | 11,473,234 | -0.01(-0.15%) |
Nov 30, 2009 | 3.907 | 3.944 | 3.891 | 3.929 | 13,748,822 | +0.00(+0.10%) |
Nov 27, 2009 | 3.891 | 3.954 | 3.851 | 3.925 | 5,721,208 | -0.06(-1.57%) |
Nov 25, 2009 | 4.030 | 4.035 | 3.980 | 3.988 | 8,005,279 | -0.04(-0.95%) |
Nov 24, 2009 | 4.024 | 4.038 | 3.988 | 4.026 | 7,514,769 | -0.01(-0.20%) |
Nov 23, 2009 | 3.974 | 4.040 | 3.948 | 4.034 | 12,948,294 | +0.11(+2.89%) |
Nov 20, 2009 | 3.927 | 3.974 | 3.913 | 3.921 | 8,735,524 | -0.04(-1.02%) |
Nov 19, 2009 | 3.978 | 3.988 | 3.931 | 3.962 | 6,182,118 | -0.03(-0.86%) |
Nov 18, 2009 | 4.043 | 4.051 | 3.978 | 3.996 | 6,339,000 | -0.06(-1.40%) |
Nov 17, 2009 | 4.004 | 4.065 | 3.982 | 4.053 | 6,149,958 | +0.03(+0.65%) |
Nov 16, 2009 | 3.968 | 4.043 | 3.968 | 4.026 | 9,452,135 | +0.06(+1.58%) |
Nov 13, 2009 | 3.979 | 4.004 | 3.941 | 3.964 | 7,796,780 | -0.01(-0.25%) |
Nov 12, 2009 | 3.970 | 4.028 | 3.960 | 3.974 | 11,746,404 | -0.01(-0.25%) |
Nov 11, 2009 | 3.974 | 4.010 | 3.944 | 3.984 | 12,862,344 | +0.01(+0.36%) |
Nov 10, 2009 | 3.948 | 3.988 | 3.935 | 3.970 | 10,053,162 | +0.01(+0.20%) |
Nov 09, 2009 | 3.901 | 3.973 | 3.883 | 3.962 | 12,231,044 | +0.07(+1.76%) |
Nov 06, 2009 | 3.842 | 3.903 | 3.834 | 3.893 | 11,685,100 | +0.03(+0.68%) |
Nov 05, 2009 | 3.840 | 3.897 | 3.832 | 3.867 | 15,598,649 | +0.03(+0.84%) |
Nov 04, 2009 | 3.869 | 3.881 | 3.828 | 3.834 | 18,427,902 | -0.01(-0.37%) |
Nov 03, 2009 | 3.838 | 3.851 | 3.814 | 3.849 | 10,337,598 | +0.01(+0.16%) |