Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.768 | 3.847 | 3.577 | 3.587 | 108,084,712 | -0.14(-3.66%) |
Jan 28, 2010 | 3.901 | 3.901 | 3.653 | 3.724 | 105,848,368 | -0.14(-3.55%) |
Jan 27, 2010 | 3.797 | 3.880 | 3.704 | 3.860 | 105,211,144 | +0.05(+1.44%) |
Jan 26, 2010 | 3.807 | 3.925 | 3.780 | 3.806 | 74,176,496 | -0.05(-1.32%) |
Jan 25, 2010 | 3.902 | 3.917 | 3.817 | 3.857 | 77,116,288 | +0.06(+1.48%) |
Jan 22, 2010 | 4.018 | 4.059 | 3.784 | 3.800 | 149,743,664 | -0.27(-6.56%) |
Jan 21, 2010 | 4.306 | 4.350 | 4.053 | 4.067 | 149,043,424 | -0.24(-5.47%) |
Jan 20, 2010 | 4.344 | 4.349 | 4.199 | 4.303 | 76,111,136 | -0.13(-2.95%) |
Jan 19, 2010 | 4.274 | 4.440 | 4.268 | 4.434 | 45,508,916 | +0.15(+3.60%) |
Jan 15, 2010 | 4.408 | 4.280 | 4.280 | 4.280 | 213,353,872 | -0.15(-3.37%) |
Jan 14, 2010 | 4.381 | 4.451 | 4.374 | 4.429 | 42,989,248 | +0.04(+0.81%) |
Jan 13, 2010 | 4.317 | 4.428 | 4.249 | 4.394 | 63,162,348 | +0.11(+2.57%) |
Jan 12, 2010 | 4.321 | 4.346 | 4.232 | 4.284 | 76,870,824 | -0.13(-2.93%) |
Jan 11, 2010 | 4.454 | 4.464 | 4.357 | 4.413 | 42,671,516 | +0.02(+0.39%) |
Jan 08, 2010 | 4.312 | 4.401 | 4.288 | 4.396 | 42,981,088 | +0.05(+1.07%) |
Jan 07, 2010 | 4.277 | 4.364 | 4.236 | 4.350 | 47,405,256 | +0.05(+1.17%) |
Jan 06, 2010 | 4.275 | 4.327 | 4.265 | 4.299 | 47,861,212 | +0.01(+0.27%) |
Jan 05, 2010 | 4.243 | 4.290 | 4.194 | 4.288 | 35,960,792 | +0.04(+0.94%) |
Jan 04, 2010 | 4.147 | 4.254 | 4.146 | 4.248 | 30,588,948 | +0.21(+5.12%) |
Dec 31, 2009 | 4.188 | 4.041 | 4.041 | 4.041 | 61,607,664 | -0.12(-2.92%) |
Dec 30, 2009 | 4.131 | 4.181 | 4.127 | 4.162 | 19,277,718 | -0.01(-0.31%) |
Dec 29, 2009 | 4.230 | 4.230 | 4.171 | 4.175 | 22,802,542 | -0.02(-0.42%) |
Dec 28, 2009 | 4.221 | 4.228 | 4.151 | 4.193 | 19,703,536 | +0.01(+0.31%) |
Dec 24, 2009 | 4.138 | 4.184 | 4.138 | 4.180 | 15,738,155 | +0.06(+1.57%) |
Dec 23, 2009 | 4.117 | 4.127 | 4.059 | 4.115 | 30,382,458 | +0.04(+0.89%) |
Dec 22, 2009 | 4.062 | 4.101 | 4.044 | 4.079 | 34,049,600 | +0.03(+0.68%) |
Dec 21, 2009 | 3.976 | 4.071 | 3.971 | 4.051 | 38,095,424 | +0.14(+3.56%) |
Dec 18, 2009 | 3.917 | 3.922 | 3.817 | 3.912 | 52,311,944 | +0.06(+1.54%) |
Dec 17, 2009 | 3.907 | 3.931 | 3.840 | 3.853 | 58,307,976 | -0.14(-3.41%) |
Dec 16, 2009 | 4.018 | 4.053 | 3.965 | 3.989 | 46,645,668 | +0.02(+0.60%) |
Dec 15, 2009 | 3.974 | 4.024 | 3.933 | 3.965 | 41,934,888 | -0.05(-1.25%) |
Dec 14, 2009 | 4.006 | 4.026 | 3.987 | 4.015 | 44,964,912 | +0.08(+2.11%) |
Dec 11, 2009 | 3.923 | 3.950 | 3.872 | 3.932 | 58,318,908 | +0.06(+1.45%) |
Dec 10, 2009 | 3.878 | 3.922 | 3.855 | 3.876 | 50,920,868 | +0.07(+1.82%) |
Dec 09, 2009 | 3.770 | 3.827 | 3.707 | 3.807 | 65,129,424 | +0.04(+1.04%) |
Dec 08, 2009 | 3.815 | 3.836 | 3.730 | 3.767 | 71,416,312 | -0.12(-3.16%) |
Dec 07, 2009 | 3.905 | 3.965 | 3.859 | 3.890 | 53,527,308 | -0.02(-0.50%) |
Dec 04, 2009 | 4.001 | 4.054 | 3.709 | 3.910 | 132,710,392 | +0.07(+1.75%) |
Dec 03, 2009 | 3.971 | 4.034 | 3.833 | 3.843 | 87,562,160 | -0.10(-2.44%) |
Dec 02, 2009 | 3.928 | 4.015 | 3.901 | 3.939 | 63,130,144 | +0.02(+0.43%) |
Dec 01, 2009 | 3.897 | 3.967 | 3.871 | 3.922 | 73,630,440 | +0.14(+3.58%) |
Nov 30, 2009 | 3.742 | 3.804 | 3.689 | 3.787 | 89,238,104 | +0.03(+0.92%) |
Nov 27, 2009 | 3.628 | 3.832 | 3.610 | 3.752 | 70,916,064 | -0.19(-4.82%) |
Nov 25, 2009 | 3.923 | 3.957 | 3.884 | 3.942 | 49,942,052 | +0.05(+1.30%) |
Nov 24, 2009 | 3.900 | 3.911 | 3.802 | 3.892 | 63,898,464 | +0.01(+0.27%) |
Nov 23, 2009 | 3.884 | 3.971 | 3.860 | 3.881 | 77,381,832 | +0.13(+3.40%) |
Nov 20, 2009 | 3.730 | 3.782 | 3.701 | 3.754 | 79,807,296 | -0.53(-12.44%) |
Nov 19, 2009 | 4.378 | 4.388 | 4.211 | 4.287 | 106,716,184 | -0.19(-4.20%) |
Nov 18, 2009 | 4.480 | 4.500 | 4.397 | 4.475 | 60,949,520 | -0.02(-0.34%) |
Nov 17, 2009 | 4.442 | 4.495 | 4.387 | 4.490 | 64,962,828 | +0.01(+0.27%) |
Nov 16, 2009 | 4.374 | 4.529 | 4.367 | 4.478 | 76,630,416 | +0.19(+4.53%) |
Nov 13, 2009 | 4.240 | 4.336 | 4.180 | 4.284 | 88,303,328 | +0.07(+1.64%) |
Nov 12, 2009 | 4.323 | 4.401 | 4.179 | 4.214 | 106,038,000 | -0.13(-3.03%) |
Nov 11, 2009 | 4.371 | 4.431 | 4.287 | 4.346 | 96,984,912 | +0.07(+1.55%) |
Nov 10, 2009 | 4.252 | 4.323 | 4.211 | 4.280 | 89,789,864 | -0.00(-0.02%) |
Nov 09, 2009 | 4.102 | 4.281 | 4.096 | 4.281 | 67,268,592 | +0.27(+6.86%) |
Nov 06, 2009 | 3.906 | 4.039 | 3.887 | 4.006 | 85,833,960 | +0.11(+2.72%) |
Nov 05, 2009 | 3.844 | 3.981 | 3.823 | 3.900 | 84,829,400 | +0.15(+3.87%) |
Nov 04, 2009 | 3.832 | 3.918 | 3.737 | 3.754 | 141,140,080 | +0.01(+0.37%) |
Nov 03, 2009 | 3.630 | 3.755 | 3.609 | 3.740 | 136,173,056 | +0.04(+1.14%) |