Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.770 | 3.847 | 3.481 | 3.510 | 3,239,286 | -0.19(-5.21%) |
Jan 28, 2010 | 4.011 | 4.040 | 3.625 | 3.703 | 2,745,789 | -0.31(-7.69%) |
Jan 27, 2010 | 3.953 | 4.069 | 3.867 | 4.011 | 815,726 | +0.05(+1.22%) |
Jan 26, 2010 | 3.944 | 4.079 | 3.876 | 3.963 | 1,160,504 | +0.00(+0.00%) |
Jan 25, 2010 | 4.059 | 4.093 | 3.944 | 3.963 | 1,780,434 | -0.05(-1.20%) |
Jan 22, 2010 | 4.378 | 4.387 | 3.982 | 4.011 | 3,315,675 | -0.54(-11.86%) |
Jan 21, 2010 | 4.590 | 4.667 | 4.455 | 4.551 | 1,205,428 | -0.04(-0.84%) |
Jan 20, 2010 | 4.705 | 4.744 | 4.493 | 4.590 | 957,606 | -0.17(-3.64%) |
Jan 19, 2010 | 4.696 | 4.763 | 4.619 | 4.763 | 753,644 | +0.08(+1.65%) |
Jan 15, 2010 | 4.869 | 4.686 | 4.686 | 4.686 | 750,865 | -0.15(-3.19%) |
Jan 14, 2010 | 4.754 | 4.869 | 4.686 | 4.840 | 486,002 | +0.05(+1.01%) |
Jan 13, 2010 | 4.705 | 4.821 | 4.599 | 4.792 | 825,867 | +0.11(+2.26%) |
Jan 12, 2010 | 4.927 | 4.975 | 4.667 | 4.686 | 1,032,058 | -0.27(-5.45%) |
Jan 11, 2010 | 5.081 | 5.091 | 4.927 | 4.956 | 897,501 | -0.09(-1.72%) |
Jan 08, 2010 | 5.014 | 5.091 | 4.975 | 5.043 | 560,771 | +0.00(+0.00%) |
Jan 07, 2010 | 5.014 | 5.110 | 4.850 | 5.043 | 832,014 | +0.04(+0.77%) |
Jan 06, 2010 | 5.062 | 5.197 | 4.850 | 5.004 | 2,261,181 | -0.09(-1.70%) |
Jan 05, 2010 | 5.188 | 5.188 | 5.091 | 5.091 | 1,523,188 | -0.12(-2.22%) |
Jan 04, 2010 | 5.159 | 5.255 | 5.014 | 5.207 | 819,792 | +0.12(+2.27%) |
Dec 31, 2009 | 5.149 | 5.091 | 5.091 | 5.091 | 648,295 | -0.05(-0.94%) |
Dec 30, 2009 | 5.178 | 5.313 | 5.053 | 5.139 | 933,988 | -0.08(-1.48%) |
Dec 29, 2009 | 5.467 | 5.544 | 5.188 | 5.216 | 519,769 | -0.20(-3.74%) |
Dec 28, 2009 | 5.409 | 5.544 | 5.332 | 5.419 | 1,234,579 | +0.00(+0.00%) |
Dec 24, 2009 | 5.265 | 5.448 | 5.168 | 5.419 | 1,017,924 | +0.16(+3.12%) |
Dec 23, 2009 | 5.236 | 5.276 | 5.144 | 5.255 | 1,492,533 | +0.12(+2.25%) |
Dec 22, 2009 | 4.725 | 5.168 | 4.705 | 5.139 | 1,933,703 | +0.43(+9.22%) |
Dec 21, 2009 | 4.763 | 4.802 | 4.599 | 4.705 | 1,015,623 | -0.02(-0.41%) |
Dec 18, 2009 | 4.734 | 4.792 | 4.590 | 4.725 | 1,629,872 | +0.06(+1.24%) |
Dec 17, 2009 | 4.696 | 4.811 | 4.503 | 4.667 | 737,859 | -0.10(-2.02%) |
Dec 16, 2009 | 4.696 | 4.850 | 4.609 | 4.763 | 652,008 | +0.14(+3.13%) |
Dec 15, 2009 | 4.802 | 4.860 | 4.619 | 4.619 | 882,025 | -0.18(-3.82%) |
Dec 14, 2009 | 4.744 | 4.821 | 4.696 | 4.802 | 990,652 | +0.01(+0.20%) |
Dec 11, 2009 | 4.676 | 4.821 | 4.628 | 4.792 | 1,305,639 | +0.18(+3.97%) |
Dec 10, 2009 | 4.744 | 4.744 | 4.561 | 4.609 | 812,209 | -0.10(-2.05%) |
Dec 09, 2009 | 4.628 | 4.725 | 4.541 | 4.705 | 680,965 | +0.09(+1.88%) |
Dec 08, 2009 | 4.551 | 4.648 | 4.464 | 4.619 | 739,011 | +0.00(+0.00%) |
Dec 07, 2009 | 4.513 | 4.686 | 4.464 | 4.619 | 748,340 | +0.11(+2.35%) |
Dec 04, 2009 | 4.339 | 4.619 | 4.300 | 4.513 | 1,424,373 | +0.27(+6.36%) |
Dec 03, 2009 | 4.281 | 4.339 | 4.223 | 4.243 | 593,388 | +0.00(+0.00%) |
Dec 02, 2009 | 4.165 | 4.310 | 4.165 | 4.243 | 940,198 | +0.09(+2.09%) |
Dec 01, 2009 | 4.098 | 4.194 | 4.050 | 4.156 | 1,890,963 | +0.13(+3.36%) |
Nov 30, 2009 | 3.934 | 4.021 | 3.886 | 4.021 | 1,043,950 | +0.07(+1.71%) |
Nov 27, 2009 | 3.876 | 4.030 | 3.847 | 3.953 | 366,974 | -0.13(-3.07%) |
Nov 25, 2009 | 4.146 | 4.146 | 4.050 | 4.079 | 380,194 | -0.03(-0.70%) |
Nov 24, 2009 | 4.136 | 4.136 | 3.963 | 4.108 | 880,203 | -0.04(-0.93%) |
Nov 23, 2009 | 4.011 | 4.175 | 3.992 | 4.146 | 818,582 | +0.24(+6.17%) |
Nov 20, 2009 | 3.857 | 4.011 | 3.857 | 3.905 | 937,632 | -0.02(-0.49%) |
Nov 19, 2009 | 4.011 | 4.021 | 3.857 | 3.924 | 1,038,822 | -0.13(-3.09%) |
Nov 18, 2009 | 4.011 | 4.098 | 3.818 | 4.049 | 905,102 | +0.05(+1.20%) |
Nov 17, 2009 | 4.011 | 4.079 | 3.934 | 4.002 | 677,729 | -0.06(-1.43%) |
Nov 16, 2009 | 3.934 | 4.088 | 3.915 | 4.059 | 723,722 | +0.17(+4.47%) |
Nov 13, 2009 | 3.751 | 3.905 | 3.674 | 3.886 | 608,564 | +0.15(+4.13%) |
Nov 12, 2009 | 3.886 | 4.040 | 3.722 | 3.732 | 828,350 | -0.18(-4.68%) |
Nov 11, 2009 | 3.934 | 3.944 | 3.833 | 3.915 | 618,396 | +0.06(+1.50%) |
Nov 10, 2009 | 4.050 | 4.117 | 3.838 | 3.857 | 622,439 | -0.22(-5.44%) |
Nov 09, 2009 | 4.002 | 4.175 | 3.982 | 4.079 | 909,160 | +0.17(+4.44%) |
Nov 06, 2009 | 3.809 | 3.944 | 3.789 | 3.905 | 949,018 | +0.02(+0.50%) |
Nov 05, 2009 | 3.722 | 3.905 | 3.645 | 3.886 | 1,275,804 | +0.21(+5.77%) |
Nov 04, 2009 | 3.616 | 3.770 | 3.616 | 3.674 | 1,688,426 | +0.09(+2.42%) |
Nov 03, 2009 | 3.519 | 3.587 | 3.423 | 3.587 | 916,422 | +0.02(+0.54%) |