Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.140 | 4.200 | 3.980 | 4.060 | 1,924,929 | -0.14(-3.33%) |
Jan 28, 2010 | 4.200 | 4.250 | 4.080 | 4.200 | 2,272,197 | +0.05(+1.20%) |
Jan 27, 2010 | 4.150 | 4.240 | 3.990 | 4.150 | 2,106,801 | +0.00(+0.00%) |
Jan 26, 2010 | 4.100 | 4.250 | 4.030 | 4.150 | 2,221,404 | -0.08(-1.89%) |
Jan 25, 2010 | 4.360 | 4.380 | 4.210 | 4.230 | 1,977,864 | +0.03(+0.71%) |
Jan 22, 2010 | 4.010 | 4.230 | 3.870 | 4.200 | 2,775,494 | +0.18(+4.48%) |
Jan 21, 2010 | 4.210 | 4.270 | 4.020 | 4.020 | 1,688,481 | -0.19(-4.51%) |
Jan 20, 2010 | 4.290 | 4.340 | 4.170 | 4.210 | 1,782,280 | -0.20(-4.54%) |
Jan 19, 2010 | 4.290 | 4.450 | 4.290 | 4.410 | 1,028,853 | -0.02(-0.45%) |
Jan 15, 2010 | 4.340 | 4.430 | 4.430 | 4.430 | 1,268,700 | +0.07(+1.61%) |
Jan 14, 2010 | 4.420 | 4.490 | 4.300 | 4.360 | 1,746,970 | -0.14(-3.11%) |
Jan 13, 2010 | 4.650 | 4.720 | 4.370 | 4.500 | 3,733,861 | -0.10(-2.17%) |
Jan 12, 2010 | 4.630 | 4.800 | 4.440 | 4.600 | 3,427,601 | -0.21(-4.37%) |
Jan 11, 2010 | 4.860 | 5.020 | 4.750 | 4.810 | 3,715,091 | +0.09(+1.91%) |
Jan 08, 2010 | 4.440 | 4.750 | 4.360 | 4.720 | 5,099,761 | +0.34(+7.76%) |
Jan 07, 2010 | 4.170 | 4.440 | 4.000 | 4.380 | 5,453,911 | +0.48(+12.31%) |
Jan 06, 2010 | 3.870 | 3.920 | 3.800 | 3.900 | 1,625,745 | +0.10(+2.63%) |
Jan 05, 2010 | 3.850 | 3.920 | 3.720 | 3.800 | 1,390,342 | +0.01(+0.26%) |
Jan 04, 2010 | 3.770 | 3.860 | 3.710 | 3.790 | 2,530,734 | +0.15(+4.12%) |
Dec 31, 2009 | 3.610 | 3.640 | 3.640 | 3.640 | 1,117,600 | +0.07(+1.96%) |
Dec 30, 2009 | 3.570 | 3.590 | 3.500 | 3.570 | 1,113,237 | -0.08(-2.19%) |
Dec 29, 2009 | 3.720 | 3.720 | 3.600 | 3.650 | 658,609 | +0.04(+1.11%) |
Dec 28, 2009 | 3.680 | 3.770 | 3.570 | 3.610 | 525,791 | -0.09(-2.43%) |
Dec 24, 2009 | 3.740 | 3.770 | 3.650 | 3.700 | 548,486 | +0.02(+0.54%) |
Dec 23, 2009 | 3.580 | 3.730 | 3.550 | 3.680 | 1,322,086 | +0.11(+3.08%) |
Dec 22, 2009 | 3.470 | 3.570 | 3.460 | 3.570 | 1,560,492 | +0.09(+2.59%) |
Dec 21, 2009 | 3.500 | 3.550 | 3.450 | 3.480 | 1,661,681 | +0.05(+1.46%) |
Dec 18, 2009 | 3.430 | 3.650 | 3.420 | 3.430 | 11,577,977 | +0.01(+0.29%) |
Dec 17, 2009 | 3.640 | 3.640 | 3.405 | 3.420 | 5,022,273 | -0.24(-6.56%) |
Dec 16, 2009 | 3.660 | 3.730 | 3.620 | 3.660 | 3,291,464 | +0.07(+1.95%) |
Dec 15, 2009 | 3.620 | 3.690 | 3.560 | 3.590 | 3,598,523 | -0.04(-1.10%) |
Dec 14, 2009 | 3.270 | 3.650 | 3.240 | 3.630 | 2,528,197 | +0.38(+11.69%) |
Dec 11, 2009 | 3.330 | 3.340 | 3.190 | 3.250 | 1,955,155 | -0.07(-2.11%) |
Dec 10, 2009 | 3.430 | 3.470 | 3.290 | 3.320 | 2,524,019 | -0.13(-3.77%) |
Dec 09, 2009 | 3.560 | 3.650 | 3.400 | 3.450 | 2,384,882 | -0.05(-1.43%) |
Dec 08, 2009 | 3.640 | 3.650 | 3.450 | 3.500 | 1,861,013 | -0.14(-3.85%) |
Dec 07, 2009 | 3.640 | 3.750 | 3.600 | 3.640 | 2,109,352 | -0.16(-4.21%) |
Dec 04, 2009 | 3.880 | 3.990 | 3.650 | 3.800 | 3,223,759 | -0.15(-3.80%) |
Dec 03, 2009 | 4.050 | 4.160 | 3.820 | 3.950 | 3,113,968 | -0.21(-5.05%) |
Dec 02, 2009 | 3.780 | 4.190 | 3.780 | 4.160 | 4,163,978 | +0.39(+10.34%) |
Dec 01, 2009 | 3.630 | 3.830 | 3.630 | 3.770 | 2,582,716 | +0.19(+5.31%) |
Nov 30, 2009 | 3.580 | 3.650 | 3.530 | 3.580 | 1,987,070 | +0.00(+0.00%) |
Nov 27, 2009 | 3.440 | 3.700 | 3.440 | 3.580 | 1,618,810 | -0.19(-5.04%) |
Nov 25, 2009 | 3.800 | 3.810 | 3.710 | 3.770 | 1,672,622 | +0.04(+1.07%) |
Nov 24, 2009 | 3.610 | 3.730 | 3.590 | 3.730 | 2,388,948 | +0.13(+3.61%) |
Nov 23, 2009 | 3.790 | 3.840 | 3.570 | 3.600 | 4,149,315 | -0.02(-0.55%) |
Nov 20, 2009 | 3.430 | 3.650 | 3.310 | 3.620 | 6,054,258 | -0.03(-0.82%) |
Nov 19, 2009 | 4.310 | 4.310 | 3.420 | 3.650 | 13,505,357 | -0.70(-16.09%) |
Nov 18, 2009 | 4.410 | 4.430 | 4.230 | 4.350 | 2,288,418 | +0.00(+0.00%) |
Nov 17, 2009 | 4.260 | 4.350 | 4.120 | 4.350 | 1,791,388 | +0.07(+1.64%) |
Nov 16, 2009 | 4.210 | 4.320 | 4.130 | 4.280 | 3,085,691 | +0.13(+3.13%) |
Nov 13, 2009 | 3.870 | 4.150 | 3.840 | 4.150 | 2,938,666 | +0.34(+8.92%) |
Nov 12, 2009 | 4.060 | 4.110 | 3.810 | 3.810 | 5,118,831 | -0.37(-8.85%) |
Nov 11, 2009 | 4.280 | 4.320 | 4.100 | 4.180 | 2,656,885 | -0.01(-0.24%) |
Nov 10, 2009 | 4.200 | 4.250 | 4.060 | 4.190 | 1,493,577 | +0.01(+0.24%) |
Nov 09, 2009 | 4.250 | 4.270 | 4.160 | 4.180 | 2,224,487 | +0.13(+3.21%) |
Nov 06, 2009 | 4.000 | 4.130 | 3.950 | 4.050 | 1,843,996 | +0.10(+2.53%) |
Nov 05, 2009 | 3.970 | 4.060 | 3.900 | 3.950 | 1,538,907 | -0.08(-1.99%) |
Nov 04, 2009 | 4.120 | 4.250 | 3.970 | 4.030 | 2,941,824 | -0.06(-1.47%) |
Nov 03, 2009 | 3.630 | 4.130 | 3.620 | 4.090 | 3,258,936 | +0.34(+9.07%) |