Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.500 | 4.520 | 4.350 | 4.350 | 31,865 | -0.16(-3.55%) |
Jan 28, 2010 | 4.440 | 4.530 | 4.390 | 4.510 | 42,881 | +0.07(+1.58%) |
Jan 27, 2010 | 4.540 | 4.600 | 4.348 | 4.440 | 83,216 | -0.14(-3.06%) |
Jan 26, 2010 | 4.620 | 4.620 | 4.500 | 4.580 | 45,900 | -0.04(-0.87%) |
Jan 25, 2010 | 4.650 | 4.750 | 4.550 | 4.620 | 104,527 | -0.03(-0.65%) |
Jan 22, 2010 | 4.680 | 4.700 | 4.500 | 4.650 | 124,959 | -0.01(-0.21%) |
Jan 21, 2010 | 4.770 | 4.770 | 4.620 | 4.660 | 75,343 | -0.09(-1.89%) |
Jan 20, 2010 | 4.710 | 4.790 | 4.610 | 4.750 | 69,340 | +0.04(+0.85%) |
Jan 19, 2010 | 4.800 | 4.800 | 4.610 | 4.710 | 165,012 | -0.08(-1.67%) |
Jan 15, 2010 | 4.700 | 4.790 | 4.790 | 4.790 | 126,400 | +0.10(+2.13%) |
Jan 14, 2010 | 4.630 | 4.770 | 4.600 | 4.690 | 115,496 | +0.08(+1.74%) |
Jan 13, 2010 | 4.520 | 4.669 | 4.500 | 4.610 | 139,496 | +0.10(+2.22%) |
Jan 12, 2010 | 4.400 | 4.530 | 4.340 | 4.510 | 79,135 | +0.11(+2.50%) |
Jan 11, 2010 | 4.450 | 4.530 | 4.360 | 4.400 | 77,588 | -0.01(-0.23%) |
Jan 08, 2010 | 4.340 | 4.440 | 4.340 | 4.410 | 53,380 | +0.05(+1.15%) |
Jan 07, 2010 | 4.300 | 4.390 | 4.250 | 4.360 | 21,018 | +0.02(+0.46%) |
Jan 06, 2010 | 4.270 | 4.400 | 4.270 | 4.340 | 79,007 | +0.04(+1.05%) |
Jan 05, 2010 | 4.320 | 4.350 | 4.191 | 4.295 | 47,522 | -0.05(-1.26%) |
Jan 04, 2010 | 4.110 | 4.360 | 4.101 | 4.350 | 108,153 | +0.33(+8.21%) |
Dec 31, 2009 | 4.090 | 4.020 | 4.020 | 4.020 | 64,000 | -0.02(-0.50%) |
Dec 30, 2009 | 4.070 | 4.110 | 4.030 | 4.040 | 144,260 | -0.01(-0.25%) |
Dec 29, 2009 | 4.190 | 4.190 | 4.010 | 4.050 | 134,995 | -0.15(-3.57%) |
Dec 28, 2009 | 4.350 | 4.430 | 4.090 | 4.200 | 137,673 | -0.20(-4.55%) |
Dec 24, 2009 | 4.510 | 4.510 | 4.320 | 4.400 | 25,017 | -0.15(-3.30%) |
Dec 23, 2009 | 4.290 | 4.590 | 4.260 | 4.550 | 134,190 | +0.26(+6.06%) |
Dec 22, 2009 | 4.200 | 4.400 | 4.191 | 4.290 | 125,107 | +0.09(+2.14%) |
Dec 21, 2009 | 4.170 | 4.270 | 4.110 | 4.200 | 216,868 | +0.10(+2.44%) |
Dec 18, 2009 | 4.000 | 4.330 | 4.000 | 4.100 | 254,526 | +0.10(+2.50%) |
Dec 17, 2009 | 3.900 | 4.050 | 3.900 | 4.000 | 111,336 | +0.03(+0.76%) |
Dec 16, 2009 | 4.030 | 4.060 | 3.970 | 3.970 | 415,139 | -0.03(-0.75%) |
Dec 15, 2009 | 4.000 | 4.230 | 3.980 | 4.000 | 359,314 | -0.05(-1.23%) |
Dec 14, 2009 | 4.040 | 4.220 | 3.861 | 4.050 | 241,635 | +0.17(+4.38%) |
Dec 11, 2009 | 3.860 | 3.980 | 3.770 | 3.880 | 64,136 | +0.08(+2.11%) |
Dec 10, 2009 | 3.780 | 3.920 | 3.754 | 3.800 | 100,253 | +0.03(+0.80%) |
Dec 09, 2009 | 3.620 | 3.940 | 3.610 | 3.770 | 95,287 | +0.20(+5.60%) |
Dec 08, 2009 | 3.690 | 3.730 | 3.567 | 3.570 | 52,508 | -0.09(-2.46%) |
Dec 07, 2009 | 3.970 | 3.980 | 3.620 | 3.660 | 172,449 | -0.32(-8.04%) |
Dec 04, 2009 | 4.150 | 4.360 | 3.980 | 3.980 | 170,849 | -0.06(-1.61%) |
Dec 03, 2009 | 4.100 | 4.200 | 4.030 | 4.045 | 104,879 | -0.01(-0.37%) |
Dec 02, 2009 | 4.090 | 4.092 | 3.990 | 4.060 | 102,755 | -0.02(-0.49%) |
Dec 01, 2009 | 4.240 | 4.250 | 3.951 | 4.080 | 331,059 | -0.06(-1.45%) |
Nov 30, 2009 | 4.110 | 4.340 | 4.000 | 4.140 | 162,885 | +0.04(+0.98%) |
Nov 27, 2009 | 3.910 | 4.170 | 3.820 | 4.100 | 95,259 | +0.11(+2.76%) |
Nov 25, 2009 | 4.190 | 4.190 | 3.990 | 3.990 | 117,492 | -0.20(-4.77%) |
Nov 24, 2009 | 4.160 | 4.300 | 3.700 | 4.190 | 354,398 | +0.14(+3.46%) |
Nov 23, 2009 | 3.230 | 4.170 | 3.230 | 4.050 | 1,690,056 | +0.78(+23.85%) |
Nov 20, 2009 | 3.010 | 3.270 | 2.910 | 3.270 | 84,208 | +0.22(+7.21%) |
Nov 19, 2009 | 2.910 | 3.050 | 2.900 | 3.050 | 52,414 | +0.13(+4.45%) |
Nov 18, 2009 | 2.980 | 3.000 | 2.900 | 2.920 | 28,092 | -0.03(-1.02%) |
Nov 17, 2009 | 2.910 | 3.040 | 2.910 | 2.950 | 32,328 | +0.00(+0.00%) |
Nov 16, 2009 | 3.020 | 3.270 | 2.900 | 2.950 | 43,644 | -0.09(-2.96%) |
Nov 13, 2009 | 3.240 | 3.280 | 2.960 | 3.040 | 84,177 | -0.11(-3.49%) |
Nov 12, 2009 | 2.890 | 3.250 | 2.870 | 3.150 | 118,456 | +0.21(+7.14%) |
Nov 11, 2009 | 2.973 | 2.973 | 2.860 | 2.940 | 51,599 | +0.00(+0.00%) |
Nov 10, 2009 | 2.970 | 2.980 | 2.900 | 2.940 | 28,559 | -0.08(-2.67%) |
Nov 09, 2009 | 3.100 | 3.100 | 2.950 | 3.021 | 100,607 | -0.08(-2.55%) |
Nov 06, 2009 | 3.100 | 3.123 | 3.050 | 3.100 | 27,317 | -0.02(-0.64%) |
Nov 05, 2009 | 3.070 | 3.120 | 3.010 | 3.120 | 48,466 | +0.05(+1.63%) |
Nov 04, 2009 | 2.970 | 3.080 | 2.900 | 3.070 | 98,424 | +0.17(+5.86%) |
Nov 03, 2009 | 2.750 | 2.900 | 2.550 | 2.900 | 29,018 | +0.09(+3.20%) |