Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.173 | 4.251 | 4.164 | 4.251 | 9,902 | +0.10(+2.50%) |
Jan 28, 2010 | 4.219 | 4.266 | 4.062 | 4.148 | 34,527 | -0.07(-1.69%) |
Jan 27, 2010 | 4.162 | 4.309 | 4.148 | 4.219 | 13,183 | +0.01(+0.17%) |
Jan 26, 2010 | 4.137 | 4.284 | 4.137 | 4.212 | 14,883 | -0.09(-1.99%) |
Jan 25, 2010 | 4.280 | 4.312 | 4.205 | 4.298 | 28,753 | +0.07(+1.78%) |
Jan 22, 2010 | 4.266 | 4.301 | 4.198 | 4.223 | 29,529 | -0.05(-1.25%) |
Jan 21, 2010 | 4.359 | 4.359 | 4.234 | 4.276 | 36,586 | -0.10(-2.36%) |
Jan 20, 2010 | 4.505 | 4.508 | 4.326 | 4.380 | 22,567 | -0.16(-3.54%) |
Jan 19, 2010 | 4.351 | 4.562 | 4.351 | 4.541 | 14,620 | +0.19(+4.35%) |
Jan 15, 2010 | 4.533 | 4.351 | 4.351 | 4.351 | 32,776 | -0.15(-3.41%) |
Jan 14, 2010 | 4.633 | 4.633 | 4.437 | 4.505 | 13,586 | +0.01(+0.16%) |
Jan 13, 2010 | 4.487 | 4.630 | 4.434 | 4.498 | 24,514 | +0.02(+0.40%) |
Jan 12, 2010 | 4.626 | 4.626 | 4.391 | 4.480 | 30,058 | -0.17(-3.68%) |
Jan 11, 2010 | 4.687 | 4.687 | 4.569 | 4.651 | 22,206 | -0.00(-0.08%) |
Jan 08, 2010 | 4.662 | 4.694 | 4.480 | 4.655 | 34,398 | +0.00(+0.08%) |
Jan 07, 2010 | 4.594 | 4.691 | 4.491 | 4.651 | 16,077 | +0.10(+2.28%) |
Jan 06, 2010 | 4.676 | 4.744 | 4.501 | 4.548 | 26,184 | -0.14(-2.90%) |
Jan 05, 2010 | 4.755 | 4.812 | 4.558 | 4.683 | 57,086 | -0.06(-1.28%) |
Jan 04, 2010 | 4.501 | 4.748 | 4.501 | 4.744 | 53,753 | +0.30(+6.83%) |
Dec 31, 2009 | 4.466 | 4.441 | 4.441 | 4.441 | 14,006 | -0.03(-0.72%) |
Dec 30, 2009 | 4.434 | 4.480 | 4.268 | 4.473 | 16,760 | +0.04(+0.89%) |
Dec 29, 2009 | 4.505 | 4.505 | 4.348 | 4.434 | 21,595 | -0.10(-2.13%) |
Dec 28, 2009 | 4.580 | 4.580 | 4.498 | 4.530 | 22,125 | -0.07(-1.48%) |
Dec 24, 2009 | 4.676 | 4.676 | 4.541 | 4.598 | 9,107 | -0.05(-1.00%) |
Dec 23, 2009 | 4.508 | 4.666 | 4.508 | 4.644 | 23,649 | +0.14(+3.17%) |
Dec 22, 2009 | 4.576 | 4.890 | 4.498 | 4.501 | 49,721 | -0.09(-1.87%) |
Dec 21, 2009 | 4.437 | 4.730 | 4.376 | 4.587 | 70,819 | +0.15(+3.30%) |
Dec 18, 2009 | 4.312 | 4.491 | 4.287 | 4.441 | 143,932 | +0.16(+3.67%) |
Dec 17, 2009 | 4.291 | 4.326 | 4.205 | 4.284 | 29,949 | -0.06(-1.40%) |
Dec 16, 2009 | 4.334 | 4.391 | 4.244 | 4.344 | 71,712 | +0.06(+1.42%) |
Dec 15, 2009 | 4.369 | 4.384 | 4.284 | 4.284 | 34,518 | -0.08(-1.88%) |
Dec 14, 2009 | 4.291 | 4.416 | 4.291 | 4.366 | 18,091 | -0.06(-1.37%) |
Dec 11, 2009 | 4.355 | 4.498 | 4.284 | 4.426 | 44,472 | +0.07(+1.56%) |
Dec 10, 2009 | 4.387 | 4.451 | 4.294 | 4.359 | 27,235 | -0.01(-0.20%) |
Dec 09, 2009 | 4.337 | 4.455 | 4.312 | 4.367 | 27,237 | +0.05(+1.20%) |
Dec 08, 2009 | 4.216 | 4.387 | 4.216 | 4.316 | 36,255 | -0.04(-0.90%) |
Dec 07, 2009 | 4.351 | 4.391 | 4.152 | 4.355 | 43,928 | +0.02(+0.49%) |
Dec 04, 2009 | 4.284 | 4.369 | 4.276 | 4.334 | 29,260 | +0.09(+2.10%) |
Dec 03, 2009 | 4.273 | 4.273 | 4.201 | 4.244 | 23,873 | -0.01(-0.25%) |
Dec 02, 2009 | 4.069 | 4.284 | 4.069 | 4.255 | 16,895 | +0.20(+5.02%) |
Dec 01, 2009 | 4.094 | 4.301 | 4.052 | 4.052 | 35,734 | +0.00(+0.00%) |
Nov 30, 2009 | 4.105 | 4.341 | 3.941 | 4.052 | 24,621 | -0.06(-1.39%) |
Nov 27, 2009 | 4.184 | 4.184 | 4.109 | 4.109 | 13,424 | -0.11(-2.71%) |
Nov 25, 2009 | 4.198 | 4.412 | 4.109 | 4.223 | 6,331 | +0.05(+1.11%) |
Nov 24, 2009 | 4.041 | 4.251 | 3.998 | 4.176 | 46,309 | +0.10(+2.45%) |
Nov 23, 2009 | 4.030 | 4.094 | 3.948 | 4.077 | 17,542 | +0.08(+2.06%) |
Nov 20, 2009 | 3.941 | 4.112 | 3.930 | 3.994 | 34,218 | +0.06(+1.45%) |
Nov 19, 2009 | 4.073 | 4.098 | 3.937 | 3.937 | 17,645 | -0.12(-3.08%) |
Nov 18, 2009 | 4.016 | 4.134 | 3.959 | 4.062 | 20,651 | +0.01(+0.26%) |
Nov 17, 2009 | 4.137 | 4.137 | 3.919 | 4.052 | 3,871 | +0.02(+0.62%) |
Nov 16, 2009 | 3.955 | 4.137 | 3.912 | 4.027 | 36,196 | +0.09(+2.36%) |
Nov 13, 2009 | 3.852 | 3.944 | 3.852 | 3.934 | 24,725 | +0.06(+1.57%) |
Nov 12, 2009 | 3.977 | 3.977 | 3.802 | 3.873 | 39,017 | -0.14(-3.56%) |
Nov 11, 2009 | 3.991 | 4.016 | 3.927 | 4.016 | 16,718 | +0.12(+3.21%) |
Nov 10, 2009 | 3.977 | 4.016 | 3.855 | 3.891 | 17,110 | -0.09(-2.15%) |
Nov 09, 2009 | 3.880 | 3.984 | 3.812 | 3.977 | 28,229 | +0.09(+2.39%) |
Nov 06, 2009 | 3.916 | 3.916 | 3.780 | 3.884 | 21,514 | -0.09(-2.16%) |
Nov 05, 2009 | 3.912 | 4.002 | 3.848 | 3.969 | 36,790 | +0.06(+1.55%) |
Nov 04, 2009 | 3.934 | 3.977 | 3.770 | 3.909 | 35,098 | +0.05(+1.39%) |
Nov 03, 2009 | 3.841 | 3.898 | 3.770 | 3.855 | 34,165 | -0.07(-1.91%) |