Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.651 | 3.694 | 3.616 | 3.623 | 3,576,027 | -0.04(-0.97%) |
Jan 28, 2010 | 3.743 | 3.743 | 3.623 | 3.658 | 5,642,495 | -0.11(-2.81%) |
Jan 27, 2010 | 3.701 | 3.764 | 3.680 | 3.764 | 4,703,657 | +0.08(+2.30%) |
Jan 26, 2010 | 3.743 | 3.750 | 3.658 | 3.680 | 4,160,587 | -0.15(-3.87%) |
Jan 25, 2010 | 3.771 | 3.849 | 3.771 | 3.828 | 10,145,046 | +0.03(+0.74%) |
Jan 22, 2010 | 3.842 | 3.863 | 3.778 | 3.800 | 6,390,903 | +0.04(+1.13%) |
Jan 21, 2010 | 3.764 | 3.786 | 3.715 | 3.757 | 6,124,532 | +0.09(+2.51%) |
Jan 20, 2010 | 3.771 | 3.771 | 3.665 | 3.665 | 2,862,388 | -0.16(-4.07%) |
Jan 19, 2010 | 3.814 | 3.835 | 3.786 | 3.821 | 3,685,570 | -0.06(-1.64%) |
Jan 15, 2010 | 3.849 | 3.884 | 3.884 | 3.884 | 3,983,711 | +0.06(+1.48%) |
Jan 14, 2010 | 3.764 | 3.849 | 3.764 | 3.828 | 4,841,706 | +0.08(+2.26%) |
Jan 13, 2010 | 3.722 | 3.786 | 3.687 | 3.743 | 4,447,219 | +0.01(+0.19%) |
Jan 12, 2010 | 3.743 | 3.764 | 3.722 | 3.736 | 2,876,810 | +0.07(+1.93%) |
Jan 11, 2010 | 3.680 | 3.743 | 3.665 | 3.665 | 3,908,883 | -0.01(-0.19%) |
Jan 08, 2010 | 3.630 | 3.680 | 3.630 | 3.673 | 2,790,876 | +0.01(+0.39%) |
Jan 07, 2010 | 3.630 | 3.658 | 3.609 | 3.658 | 2,655,129 | +0.03(+0.78%) |
Jan 06, 2010 | 3.623 | 3.644 | 3.602 | 3.630 | 4,124,005 | +0.11(+3.01%) |
Jan 05, 2010 | 3.510 | 3.524 | 3.496 | 3.524 | 4,779,374 | +0.01(+0.40%) |
Jan 04, 2010 | 3.468 | 3.517 | 3.468 | 3.510 | 4,417,382 | +0.04(+1.02%) |
Dec 31, 2009 | 3.496 | 3.475 | 3.475 | 3.475 | 1,806,723 | -0.03(-0.81%) |
Dec 30, 2009 | 3.468 | 3.510 | 3.461 | 3.503 | 1,587,221 | +0.00(+0.00%) |
Dec 29, 2009 | 3.545 | 3.545 | 3.482 | 3.503 | 2,979,651 | -0.06(-1.78%) |
Dec 28, 2009 | 3.602 | 3.602 | 3.538 | 3.567 | 3,063,575 | -0.04(-0.98%) |
Dec 24, 2009 | 3.602 | 3.623 | 3.581 | 3.602 | 1,614,894 | -0.07(-1.92%) |
Dec 23, 2009 | 3.630 | 3.757 | 3.630 | 3.673 | 2,176,137 | +0.03(+0.78%) |
Dec 22, 2009 | 3.680 | 3.708 | 3.644 | 3.644 | 3,571,299 | -0.06(-1.71%) |
Dec 21, 2009 | 3.630 | 3.715 | 3.630 | 3.708 | 5,747,339 | +0.08(+2.14%) |
Dec 18, 2009 | 3.630 | 3.637 | 3.567 | 3.630 | 2,402,487 | +0.04(+0.98%) |
Dec 17, 2009 | 3.651 | 3.687 | 3.581 | 3.595 | 7,642,802 | -0.16(-4.14%) |
Dec 16, 2009 | 3.687 | 3.800 | 3.609 | 3.750 | 7,797,200 | +0.21(+5.99%) |
Dec 15, 2009 | 3.531 | 3.574 | 3.510 | 3.538 | 4,620,473 | +0.02(+0.60%) |
Dec 14, 2009 | 3.525 | 3.531 | 3.496 | 3.517 | 14,780,191 | -0.11(-2.92%) |
Dec 11, 2009 | 3.651 | 3.651 | 3.574 | 3.623 | 6,355,157 | -0.06(-1.72%) |
Dec 10, 2009 | 3.800 | 3.778 | 3.680 | 3.687 | 2,740,317 | -0.11(-2.97%) |
Dec 09, 2009 | 3.814 | 3.828 | 3.764 | 3.800 | 5,676,646 | -0.15(-3.76%) |
Dec 08, 2009 | 3.927 | 3.975 | 3.899 | 3.948 | 2,121,825 | +0.06(+1.64%) |
Dec 07, 2009 | 3.941 | 3.941 | 3.884 | 3.884 | 1,384,918 | -0.05(-1.26%) |
Dec 04, 2009 | 3.941 | 4.026 | 3.906 | 3.934 | 3,095,767 | +0.03(+0.72%) |
Dec 03, 2009 | 3.969 | 3.969 | 3.891 | 3.906 | 3,215,072 | -0.02(-0.54%) |
Dec 02, 2009 | 3.906 | 3.969 | 3.906 | 3.927 | 2,591,008 | -0.09(-2.28%) |
Dec 01, 2009 | 4.004 | 4.054 | 3.983 | 4.019 | 3,022,358 | +0.14(+3.64%) |
Nov 30, 2009 | 3.849 | 3.910 | 3.807 | 3.877 | 6,862,403 | +0.19(+5.17%) |
Nov 27, 2009 | 3.574 | 3.715 | 3.574 | 3.687 | 2,831,790 | +0.06(+1.75%) |
Nov 25, 2009 | 3.630 | 3.659 | 3.616 | 3.623 | 2,625,955 | -0.02(-0.58%) |
Nov 24, 2009 | 3.701 | 3.701 | 3.588 | 3.644 | 2,984,358 | -0.13(-3.37%) |
Nov 23, 2009 | 3.757 | 3.807 | 3.715 | 3.771 | 3,436,601 | +0.02(+0.57%) |
Nov 20, 2009 | 3.701 | 3.750 | 3.673 | 3.750 | 1,781,705 | +0.13(+3.51%) |
Nov 19, 2009 | 3.658 | 3.665 | 3.609 | 3.623 | 1,617,621 | -0.16(-4.29%) |
Nov 18, 2009 | 3.856 | 3.856 | 3.757 | 3.786 | 2,437,127 | -0.08(-2.19%) |
Nov 17, 2009 | 3.877 | 3.877 | 3.828 | 3.870 | 2,792,760 | +0.07(+1.86%) |
Nov 16, 2009 | 3.729 | 3.828 | 3.729 | 3.800 | 4,571,962 | +0.13(+3.66%) |
Nov 13, 2009 | 3.997 | 4.047 | 3.658 | 3.665 | 9,029,683 | -0.31(-7.82%) |
Nov 12, 2009 | 3.990 | 4.033 | 3.948 | 3.976 | 1,700,462 | -0.06(-1.57%) |
Nov 11, 2009 | 4.004 | 4.047 | 3.983 | 4.040 | 3,222,140 | +0.11(+2.69%) |
Nov 10, 2009 | 3.913 | 3.976 | 3.913 | 3.934 | 3,654,305 | +0.03(+0.72%) |
Nov 09, 2009 | 3.835 | 3.913 | 3.828 | 3.906 | 1,699,802 | +0.09(+2.41%) |
Nov 06, 2009 | 3.771 | 3.814 | 3.771 | 3.814 | 1,308,764 | -0.02(-0.55%) |
Nov 05, 2009 | 3.807 | 3.842 | 3.800 | 3.835 | 3,144,593 | +0.11(+2.84%) |
Nov 04, 2009 | 3.778 | 3.807 | 3.722 | 3.729 | 1,732,677 | -0.08(-2.04%) |
Nov 03, 2009 | 3.750 | 3.821 | 3.673 | 3.807 | 2,807,104 | -0.01(-0.37%) |