Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.350 | 3.380 | 3.212 | 3.260 | 418,863 | +0.00(+0.00%) |
Jan 28, 2010 | 3.030 | 3.400 | 3.010 | 3.260 | 428,687 | +0.22(+7.24%) |
Jan 27, 2010 | 3.110 | 3.150 | 2.920 | 3.040 | 500,583 | -0.07(-2.25%) |
Jan 26, 2010 | 3.270 | 3.300 | 3.100 | 3.110 | 671,395 | -0.20(-5.90%) |
Jan 25, 2010 | 3.470 | 3.500 | 3.250 | 3.305 | 464,728 | -0.19(-5.57%) |
Jan 22, 2010 | 3.760 | 3.790 | 3.450 | 3.500 | 386,610 | -0.26(-6.91%) |
Jan 21, 2010 | 4.100 | 4.100 | 3.750 | 3.760 | 433,854 | -0.33(-8.07%) |
Jan 20, 2010 | 4.210 | 4.210 | 4.060 | 4.090 | 376,005 | -0.28(-6.41%) |
Jan 19, 2010 | 4.240 | 4.440 | 4.180 | 4.370 | 295,120 | +0.13(+3.07%) |
Jan 15, 2010 | 4.240 | 4.240 | 4.240 | 4.240 | 144,000 | -0.02(-0.47%) |
Jan 14, 2010 | 4.240 | 4.410 | 4.150 | 4.260 | 165,357 | +0.03(+0.71%) |
Jan 13, 2010 | 4.230 | 4.240 | 4.120 | 4.230 | 249,986 | +0.04(+0.95%) |
Jan 12, 2010 | 4.150 | 4.280 | 4.150 | 4.190 | 129,245 | -0.02(-0.50%) |
Jan 11, 2010 | 4.140 | 4.300 | 4.140 | 4.211 | 203,478 | +0.06(+1.47%) |
Jan 08, 2010 | 4.260 | 4.359 | 4.090 | 4.150 | 304,073 | -0.17(-3.94%) |
Jan 07, 2010 | 4.570 | 4.640 | 4.300 | 4.320 | 349,707 | -0.22(-4.85%) |
Jan 06, 2010 | 4.610 | 4.710 | 4.500 | 4.540 | 200,160 | -0.11(-2.37%) |
Jan 05, 2010 | 4.610 | 4.720 | 4.580 | 4.650 | 283,220 | +0.10(+2.20%) |
Jan 04, 2010 | 4.640 | 4.640 | 4.510 | 4.550 | 198,344 | +0.03(+0.66%) |
Dec 31, 2009 | 4.490 | 4.520 | 4.520 | 4.520 | 291,900 | +0.08(+1.80%) |
Dec 30, 2009 | 4.280 | 4.460 | 4.280 | 4.440 | 230,231 | +0.27(+6.58%) |
Dec 29, 2009 | 4.440 | 4.440 | 4.160 | 4.166 | 482,306 | +0.15(+3.63%) |
Dec 28, 2009 | 4.070 | 4.100 | 4.000 | 4.020 | 181,882 | -0.03(-0.74%) |
Dec 24, 2009 | 4.030 | 4.179 | 4.030 | 4.050 | 73,301 | -0.12(-2.88%) |
Dec 23, 2009 | 4.240 | 4.240 | 4.140 | 4.170 | 133,776 | +0.04(+0.97%) |
Dec 22, 2009 | 4.000 | 4.150 | 3.980 | 4.130 | 261,290 | +0.17(+4.29%) |
Dec 21, 2009 | 4.150 | 4.320 | 3.960 | 3.960 | 302,578 | -0.18(-4.35%) |
Dec 18, 2009 | 4.300 | 4.379 | 3.900 | 4.140 | 538,718 | -0.15(-3.50%) |
Dec 17, 2009 | 4.750 | 4.750 | 4.150 | 4.290 | 332,843 | -0.47(-9.87%) |
Dec 16, 2009 | 4.740 | 4.850 | 4.720 | 4.760 | 171,528 | -0.01(-0.21%) |
Dec 15, 2009 | 4.680 | 4.850 | 4.680 | 4.770 | 137,777 | +0.07(+1.49%) |
Dec 14, 2009 | 4.720 | 4.780 | 4.650 | 4.700 | 135,531 | -0.10(-2.08%) |
Dec 11, 2009 | 4.660 | 4.830 | 4.401 | 4.800 | 413,672 | +0.15(+3.23%) |
Dec 10, 2009 | 4.580 | 4.740 | 4.570 | 4.650 | 232,253 | +0.10(+2.20%) |
Dec 09, 2009 | 4.720 | 4.870 | 4.510 | 4.550 | 280,512 | -0.19(-4.01%) |
Dec 08, 2009 | 4.810 | 4.900 | 4.600 | 4.740 | 355,243 | -0.16(-3.27%) |
Dec 07, 2009 | 5.000 | 5.120 | 4.760 | 4.900 | 377,533 | -0.15(-2.97%) |
Dec 04, 2009 | 5.100 | 5.150 | 5.000 | 5.050 | 192,790 | -0.05(-0.98%) |
Dec 03, 2009 | 5.130 | 5.130 | 5.010 | 5.100 | 167,794 | +0.05(+0.99%) |
Dec 02, 2009 | 5.030 | 5.170 | 5.000 | 5.050 | 259,028 | -0.12(-2.32%) |
Dec 01, 2009 | 5.080 | 5.220 | 4.910 | 5.170 | 428,544 | +0.19(+3.82%) |
Nov 30, 2009 | 5.360 | 5.360 | 4.970 | 4.980 | 389,154 | -0.38(-7.09%) |
Nov 27, 2009 | 5.260 | 5.400 | 5.160 | 5.360 | 169,305 | +0.01(+0.19%) |
Nov 25, 2009 | 5.280 | 5.400 | 5.200 | 5.350 | 255,136 | +0.09(+1.71%) |
Nov 24, 2009 | 5.200 | 5.290 | 5.120 | 5.260 | 403,821 | +0.06(+1.15%) |
Nov 23, 2009 | 5.340 | 5.350 | 5.180 | 5.200 | 387,865 | +0.00(+0.00%) |
Nov 20, 2009 | 5.180 | 5.320 | 5.060 | 5.200 | 538,697 | +0.06(+1.17%) |
Nov 19, 2009 | 4.800 | 5.240 | 4.760 | 5.140 | 806,543 | +0.21(+4.26%) |
Nov 18, 2009 | 5.140 | 5.390 | 4.930 | 4.930 | 1,125,925 | -0.41(-7.68%) |
Nov 17, 2009 | 5.600 | 5.600 | 5.100 | 5.340 | 799,456 | -0.25(-4.47%) |
Nov 16, 2009 | 5.570 | 5.700 | 5.470 | 5.590 | 758,428 | +0.14(+2.57%) |
Nov 13, 2009 | 5.970 | 5.990 | 5.360 | 5.450 | 1,485,734 | -0.62(-10.21%) |
Nov 12, 2009 | 6.160 | 6.175 | 6.000 | 6.070 | 409,221 | -0.09(-1.46%) |
Nov 11, 2009 | 6.420 | 6.420 | 5.990 | 6.160 | 756,614 | -0.20(-3.14%) |
Nov 10, 2009 | 6.670 | 6.670 | 6.060 | 6.360 | 893,990 | -0.21(-3.20%) |
Nov 09, 2009 | 6.700 | 6.720 | 6.570 | 6.570 | 682,827 | -0.03(-0.45%) |
Nov 06, 2009 | 6.690 | 6.720 | 6.500 | 6.600 | 616,519 | -0.10(-1.49%) |
Nov 05, 2009 | 6.900 | 6.900 | 6.630 | 6.700 | 820,076 | -0.02(-0.30%) |
Nov 04, 2009 | 6.680 | 6.840 | 6.600 | 6.720 | 1,094,701 | +0.12(+1.82%) |
Nov 03, 2009 | 6.570 | 6.830 | 6.410 | 6.600 | 787,854 | +0.08(+1.23%) |