Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.178 | 4.223 | 4.147 | 4.185 | 2,624,714 | +0.03(+0.68%) |
Jan 28, 2010 | 4.235 | 4.235 | 4.018 | 4.156 | 6,045,461 | -0.09(-2.22%) |
Jan 27, 2010 | 4.245 | 4.276 | 4.213 | 4.251 | 2,344,919 | +0.02(+0.45%) |
Jan 26, 2010 | 4.286 | 4.301 | 4.232 | 4.232 | 1,810,228 | -0.06(-1.47%) |
Jan 25, 2010 | 4.301 | 4.314 | 4.226 | 4.295 | 2,220,384 | +0.01(+0.22%) |
Jan 22, 2010 | 4.292 | 4.345 | 4.270 | 4.286 | 2,120,126 | -0.00(-0.07%) |
Jan 21, 2010 | 4.320 | 4.349 | 4.273 | 4.289 | 2,219,353 | -0.02(-0.37%) |
Jan 20, 2010 | 4.295 | 4.342 | 4.273 | 4.304 | 1,272,897 | -0.02(-0.36%) |
Jan 19, 2010 | 4.270 | 4.345 | 4.270 | 4.320 | 2,031,753 | +0.04(+0.96%) |
Jan 15, 2010 | 4.317 | 4.279 | 4.279 | 4.279 | 2,325,488 | -0.03(-0.80%) |
Jan 14, 2010 | 4.327 | 4.342 | 4.304 | 4.314 | 1,689,352 | -0.01(-0.22%) |
Jan 13, 2010 | 4.298 | 4.349 | 4.295 | 4.323 | 1,135,789 | +0.03(+0.66%) |
Jan 12, 2010 | 4.304 | 4.352 | 4.286 | 4.295 | 1,716,415 | -0.04(-0.94%) |
Jan 11, 2010 | 4.358 | 4.358 | 4.317 | 4.336 | 1,252,412 | +0.01(+0.22%) |
Jan 08, 2010 | 4.308 | 4.333 | 4.298 | 4.327 | 1,354,067 | +0.01(+0.29%) |
Jan 07, 2010 | 4.311 | 4.333 | 4.257 | 4.314 | 1,773,404 | +0.02(+0.51%) |
Jan 06, 2010 | 4.292 | 4.317 | 4.273 | 4.292 | 1,552,892 | +0.00(+0.00%) |
Jan 05, 2010 | 4.304 | 4.333 | 4.276 | 4.292 | 1,951,052 | -0.02(-0.44%) |
Jan 04, 2010 | 4.308 | 4.355 | 4.273 | 4.311 | 2,781,047 | +0.01(+0.22%) |
Dec 31, 2009 | 4.405 | 4.301 | 4.301 | 4.301 | 2,138,891 | -0.09(-1.94%) |
Dec 30, 2009 | 4.390 | 4.440 | 4.352 | 4.386 | 3,169,348 | -0.04(-0.93%) |
Dec 29, 2009 | 4.453 | 4.453 | 4.327 | 4.427 | 3,960,293 | -0.18(-3.83%) |
Dec 28, 2009 | 4.616 | 4.623 | 4.582 | 4.604 | 4,064,359 | +0.01(+0.27%) |
Dec 24, 2009 | 4.620 | 4.624 | 4.538 | 4.591 | 2,249,754 | -0.01(-0.14%) |
Dec 23, 2009 | 4.531 | 4.616 | 4.531 | 4.598 | 3,612,847 | +0.07(+1.46%) |
Dec 22, 2009 | 4.522 | 4.538 | 4.490 | 4.531 | 2,293,018 | +0.04(+0.98%) |
Dec 21, 2009 | 4.519 | 4.519 | 4.449 | 4.487 | 2,698,049 | +0.00(+0.07%) |
Dec 18, 2009 | 4.560 | 4.563 | 4.484 | 4.484 | 4,427,073 | -0.04(-0.91%) |
Dec 17, 2009 | 4.535 | 4.553 | 4.506 | 4.525 | 1,799,924 | -0.03(-0.62%) |
Dec 16, 2009 | 4.547 | 4.572 | 4.519 | 4.553 | 3,299,426 | +0.04(+0.84%) |
Dec 15, 2009 | 4.598 | 4.607 | 4.494 | 4.516 | 4,269,455 | -0.08(-1.78%) |
Dec 14, 2009 | 4.541 | 4.598 | 4.516 | 4.598 | 3,479,915 | +0.04(+0.90%) |
Dec 11, 2009 | 4.494 | 4.560 | 4.446 | 4.557 | 2,910,881 | +0.04(+0.84%) |
Dec 10, 2009 | 4.547 | 4.557 | 4.478 | 4.519 | 1,717,183 | -0.01(-0.21%) |
Dec 09, 2009 | 4.544 | 4.553 | 4.503 | 4.528 | 1,508,083 | +0.00(+0.00%) |
Dec 08, 2009 | 4.484 | 4.550 | 4.462 | 4.528 | 1,914,913 | +0.04(+0.91%) |
Dec 07, 2009 | 4.453 | 4.503 | 4.421 | 4.487 | 1,397,197 | +0.03(+0.71%) |
Dec 04, 2009 | 4.547 | 4.575 | 4.412 | 4.456 | 3,403,436 | -0.04(-0.91%) |
Dec 03, 2009 | 4.512 | 4.563 | 4.487 | 4.497 | 2,011,982 | -0.01(-0.21%) |
Dec 02, 2009 | 4.522 | 4.569 | 4.497 | 4.506 | 1,634,163 | -0.02(-0.35%) |
Dec 01, 2009 | 4.525 | 4.553 | 4.462 | 4.522 | 2,374,286 | +0.02(+0.49%) |
Nov 30, 2009 | 4.345 | 4.503 | 4.323 | 4.500 | 2,444,543 | +0.16(+3.63%) |
Nov 27, 2009 | 4.368 | 4.380 | 4.333 | 4.342 | 1,008,198 | -0.05(-1.22%) |
Nov 25, 2009 | 4.424 | 4.437 | 4.383 | 4.396 | 1,239,906 | -0.01(-0.29%) |
Nov 24, 2009 | 4.408 | 4.440 | 4.342 | 4.408 | 1,587,657 | +0.00(+0.00%) |
Nov 23, 2009 | 4.462 | 4.490 | 4.399 | 4.408 | 1,975,272 | -0.03(-0.64%) |
Nov 20, 2009 | 4.386 | 4.475 | 4.383 | 4.437 | 2,293,824 | +0.03(+0.72%) |
Nov 19, 2009 | 4.418 | 4.443 | 4.355 | 4.405 | 2,434,280 | -0.02(-0.36%) |
Nov 18, 2009 | 4.323 | 4.421 | 4.295 | 4.421 | 2,024,965 | +0.11(+2.48%) |
Nov 17, 2009 | 4.292 | 4.330 | 4.276 | 4.314 | 2,522,323 | +0.02(+0.37%) |
Nov 16, 2009 | 4.216 | 4.323 | 4.191 | 4.298 | 2,433,674 | +0.13(+3.02%) |
Nov 13, 2009 | 4.150 | 4.172 | 4.109 | 4.172 | 1,470,367 | +0.03(+0.84%) |
Nov 12, 2009 | 4.216 | 4.248 | 4.131 | 4.137 | 1,765,803 | -0.08(-1.94%) |
Nov 11, 2009 | 4.219 | 4.273 | 4.175 | 4.219 | 1,768,472 | +0.04(+0.98%) |
Nov 10, 2009 | 4.232 | 4.232 | 4.160 | 4.178 | 2,103,218 | -0.06(-1.34%) |
Nov 09, 2009 | 4.134 | 4.241 | 4.134 | 4.235 | 3,581,957 | +0.19(+4.75%) |
Nov 06, 2009 | 4.052 | 4.106 | 4.018 | 4.043 | 1,853,891 | -0.05(-1.16%) |
Nov 05, 2009 | 3.980 | 4.090 | 3.974 | 4.090 | 2,896,449 | +0.12(+3.10%) |
Nov 04, 2009 | 4.090 | 4.097 | 3.964 | 3.967 | 1,947,857 | -0.09(-2.33%) |
Nov 03, 2009 | 4.005 | 4.062 | 3.970 | 4.062 | 1,852,774 | +0.03(+0.70%) |