Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.380 | 4.380 | 4.256 | 4.275 | 89,098 | -0.02(-0.44%) |
Jan 28, 2010 | 4.415 | 4.415 | 4.294 | 4.294 | 35,400 | -0.07(-1.62%) |
Jan 27, 2010 | 4.390 | 4.390 | 4.260 | 4.364 | 33,900 | -0.08(-1.77%) |
Jan 26, 2010 | 4.247 | 4.443 | 4.233 | 4.443 | 70,850 | +0.02(+0.38%) |
Jan 25, 2010 | 4.338 | 4.439 | 4.320 | 4.426 | 79,600 | +0.20(+4.70%) |
Jan 22, 2010 | 4.280 | 4.280 | 4.134 | 4.228 | 34,300 | -0.25(-5.58%) |
Jan 21, 2010 | 4.800 | 4.800 | 4.367 | 4.477 | 51,750 | -0.22(-4.72%) |
Jan 20, 2010 | 4.616 | 4.770 | 4.250 | 4.699 | 33,200 | -0.20(-4.10%) |
Jan 19, 2010 | 4.900 | 4.900 | 4.900 | 4.900 | 23,800 | +0.17(+3.58%) |
Jan 15, 2010 | 4.731 | 4.731 | 4.731 | 0 | +0.13(+2.92%) | |
Jan 14, 2010 | 4.540 | 4.596 | 4.540 | 4.596 | 27,700 | -0.00(-0.08%) |
Jan 13, 2010 | 4.556 | 4.620 | 4.508 | 4.600 | 11,900 | +0.08(+1.74%) |
Jan 12, 2010 | 4.610 | 4.610 | 4.521 | 4.521 | 27,700 | -0.10(-2.13%) |
Jan 11, 2010 | 4.641 | 4.659 | 4.613 | 4.620 | 32,100 | +0.04(+0.89%) |
Jan 08, 2010 | 4.543 | 4.579 | 4.543 | 4.579 | 29,000 | +0.10(+2.22%) |
Jan 07, 2010 | 4.550 | 4.550 | 4.380 | 4.480 | 55,900 | -0.05(-1.20%) |
Jan 06, 2010 | 4.558 | 4.568 | 4.535 | 4.535 | 33,200 | +0.17(+4.00%) |
Jan 04, 2010 | 4.360 | 4.360 | 4.360 | 4.360 | 28,300 | +0.18(+4.39%) |
Dec 31, 2009 | 4.176 | 4.176 | 4.176 | 0 | +0.10(+2.48%) | |
Dec 30, 2009 | 4.064 | 4.077 | 4.064 | 4.075 | 42,800 | -0.08(-1.87%) |
Dec 29, 2009 | 4.120 | 4.170 | 4.000 | 4.153 | 22,400 | +0.30(+7.87%) |
Dec 28, 2009 | 3.850 | 3.850 | 3.850 | 3.850 | 5,000 | -0.20(-4.94%) |
Dec 24, 2009 | 4.183 | 4.183 | 4.050 | 4.050 | 17,000 | -0.05(-1.15%) |
Dec 23, 2009 | 3.995 | 4.097 | 3.992 | 4.097 | 48,600 | +0.15(+3.72%) |
Dec 22, 2009 | 3.994 | 4.021 | 3.820 | 3.950 | 10,500 | -0.15(-3.74%) |
Dec 21, 2009 | 4.218 | 4.218 | 4.091 | 4.103 | 7,100 | -0.02(-0.52%) |
Dec 18, 2009 | 4.126 | 4.244 | 4.043 | 4.125 | 356,972 | +0.03(+0.61%) |
Dec 17, 2009 | 4.131 | 4.131 | 4.010 | 4.100 | 36,800 | -0.18(-4.09%) |
Dec 16, 2009 | 4.300 | 4.328 | 4.218 | 4.275 | 14,700 | +0.28(+6.88%) |
Dec 15, 2009 | 4.163 | 4.181 | 4.000 | 4.000 | 27,000 | -0.11(-2.61%) |
Dec 14, 2009 | 3.910 | 4.107 | 3.909 | 4.107 | 34,500 | +0.27(+6.95%) |
Dec 11, 2009 | 3.960 | 3.960 | 3.835 | 3.840 | 4,000 | -0.05(-1.22%) |
Dec 10, 2009 | 3.881 | 3.888 | 3.881 | 3.888 | 1,000 | +0.13(+3.34%) |
Dec 09, 2009 | 3.760 | 3.850 | 3.759 | 3.762 | 54,800 | +0.14(+3.98%) |
Dec 08, 2009 | 3.762 | 3.850 | 3.618 | 3.618 | 81,635 | -0.30(-7.70%) |
Dec 07, 2009 | 3.862 | 4.000 | 3.840 | 3.920 | 15,500 | -0.03(-0.72%) |
Dec 04, 2009 | 4.200 | 4.200 | 3.934 | 3.949 | 6,500 | -0.44(-10.11%) |
Dec 03, 2009 | 4.492 | 4.560 | 4.393 | 4.393 | 18,500 | -0.15(-3.23%) |
Dec 02, 2009 | 4.560 | 4.560 | 4.538 | 4.539 | 12,100 | +0.00(+0.03%) |
Dec 01, 2009 | 4.379 | 5.000 | 4.379 | 4.538 | 10,100 | +0.30(+7.02%) |
Nov 30, 2009 | 4.274 | 4.274 | 4.166 | 4.240 | 48,300 | -0.22(-4.87%) |
Nov 27, 2009 | 4.125 | 4.476 | 4.125 | 4.457 | 24,300 | -0.04(-0.96%) |
Nov 25, 2009 | 4.439 | 4.624 | 4.333 | 4.500 | 18,400 | +0.12(+2.72%) |
Nov 24, 2009 | 4.336 | 4.401 | 4.279 | 4.381 | 13,049 | -0.17(-3.64%) |
Nov 23, 2009 | 4.561 | 4.755 | 4.546 | 4.546 | 26,300 | +0.20(+4.51%) |
Nov 20, 2009 | 4.242 | 4.350 | 4.183 | 4.350 | 21,100 | +0.08(+1.87%) |
Nov 19, 2009 | 4.050 | 4.274 | 4.030 | 4.270 | 16,000 | +0.19(+4.55%) |
Nov 18, 2009 | 4.043 | 4.195 | 4.034 | 4.084 | 35,200 | +0.15(+3.74%) |
Nov 17, 2009 | 3.979 | 3.979 | 3.898 | 3.937 | 118,700 | -0.09(-2.30%) |
Nov 16, 2009 | 4.084 | 4.104 | 4.030 | 4.030 | 138,300 | +0.29(+7.86%) |
Nov 12, 2009 | 3.736 | 3.736 | 3.736 | 3.736 | 106,100 | -0.18(-4.60%) |
Nov 11, 2009 | 3.916 | 3.916 | 3.916 | 3.916 | 109,200 | +0.31(+8.57%) |
Nov 10, 2009 | 3.696 | 3.739 | 3.607 | 3.607 | 101,800 | -0.09(-2.41%) |
Nov 09, 2009 | 3.745 | 3.933 | 3.696 | 3.696 | 256,000 | +0.08(+2.14%) |
Nov 06, 2009 | 3.510 | 3.635 | 3.510 | 3.619 | 109,245 | +0.15(+4.42%) |
Nov 05, 2009 | 3.390 | 3.530 | 3.390 | 3.466 | 116,500 | -0.11(-3.00%) |
Nov 04, 2009 | 3.442 | 3.576 | 3.442 | 3.572 | 152,500 | +0.36(+11.25%) |
Nov 03, 2009 | 3.124 | 3.250 | 3.124 | 3.211 | 12,700 | +0.18(+5.79%) |