Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.900 | 4.240 | 3.770 | 3.910 | 418,338 | +0.12(+3.17%) |
Jan 28, 2010 | 3.700 | 3.800 | 3.570 | 3.790 | 24,200 | +0.07(+1.88%) |
Jan 27, 2010 | 4.208 | 4.208 | 3.300 | 3.720 | 73,985 | -0.14(-3.63%) |
Jan 26, 2010 | 3.910 | 3.960 | 3.670 | 3.860 | 49,648 | -0.12(-3.02%) |
Jan 25, 2010 | 4.170 | 4.170 | 3.911 | 3.980 | 67,249 | -0.20(-4.78%) |
Jan 22, 2010 | 4.100 | 4.270 | 4.008 | 4.180 | 15,091 | +0.08(+1.95%) |
Jan 21, 2010 | 4.220 | 4.220 | 4.060 | 4.100 | 38,034 | -0.19(-4.43%) |
Jan 20, 2010 | 4.298 | 4.330 | 4.200 | 4.290 | 16,132 | -0.02(-0.46%) |
Jan 19, 2010 | 4.280 | 4.600 | 4.160 | 4.310 | 86,578 | +0.15(+3.61%) |
Jan 15, 2010 | 4.450 | 4.160 | 4.160 | 4.160 | 30,200 | -0.24(-5.45%) |
Jan 14, 2010 | 4.330 | 4.430 | 4.260 | 4.400 | 26,745 | -0.01(-0.23%) |
Jan 13, 2010 | 4.280 | 4.420 | 4.230 | 4.410 | 26,533 | +0.15(+3.52%) |
Jan 12, 2010 | 4.120 | 4.270 | 4.120 | 4.260 | 26,986 | +0.04(+0.95%) |
Jan 11, 2010 | 4.140 | 4.260 | 3.970 | 4.220 | 60,641 | +0.02(+0.48%) |
Jan 08, 2010 | 3.910 | 4.200 | 3.910 | 4.200 | 45,839 | +0.20(+5.00%) |
Jan 07, 2010 | 3.710 | 4.000 | 3.710 | 4.000 | 31,874 | +0.22(+5.82%) |
Jan 06, 2010 | 3.610 | 3.910 | 3.570 | 3.780 | 34,133 | -0.09(-2.33%) |
Jan 05, 2010 | 3.870 | 3.910 | 3.670 | 3.870 | 31,530 | +0.01(+0.26%) |
Jan 04, 2010 | 3.890 | 3.890 | 3.645 | 3.860 | 29,219 | +0.09(+2.39%) |
Dec 31, 2009 | 3.640 | 3.770 | 3.770 | 3.770 | 45,900 | +0.07(+1.89%) |
Dec 30, 2009 | 3.310 | 3.700 | 3.270 | 3.700 | 32,025 | +0.32(+9.47%) |
Dec 29, 2009 | 3.360 | 3.390 | 3.270 | 3.380 | 43,717 | -0.03(-0.88%) |
Dec 28, 2009 | 3.610 | 3.640 | 3.410 | 3.410 | 46,163 | -0.25(-6.83%) |
Dec 24, 2009 | 3.410 | 3.660 | 3.410 | 3.660 | 11,400 | +0.09(+2.52%) |
Dec 23, 2009 | 3.520 | 3.610 | 3.430 | 3.570 | 37,092 | +0.09(+2.59%) |
Dec 22, 2009 | 3.400 | 3.560 | 3.340 | 3.480 | 50,787 | +0.05(+1.46%) |
Dec 21, 2009 | 3.180 | 3.500 | 3.180 | 3.430 | 42,947 | +0.21(+6.52%) |
Dec 18, 2009 | 3.460 | 3.500 | 3.170 | 3.220 | 54,244 | -0.28(-8.00%) |
Dec 17, 2009 | 3.300 | 3.500 | 3.200 | 3.500 | 45,664 | +0.14(+4.17%) |
Dec 16, 2009 | 3.390 | 3.430 | 3.300 | 3.360 | 16,735 | -0.07(-2.04%) |
Dec 15, 2009 | 3.360 | 3.450 | 3.360 | 3.430 | 7,742 | +0.02(+0.59%) |
Dec 14, 2009 | 3.460 | 3.500 | 3.400 | 3.410 | 18,120 | -0.09(-2.57%) |
Dec 11, 2009 | 3.420 | 3.500 | 3.400 | 3.500 | 18,929 | +0.04(+1.20%) |
Dec 10, 2009 | 3.370 | 3.458 | 3.330 | 3.458 | 46,820 | -0.04(-1.19%) |
Dec 09, 2009 | 3.430 | 3.560 | 3.330 | 3.500 | 21,469 | -0.02(-0.57%) |
Dec 08, 2009 | 3.360 | 3.520 | 3.270 | 3.520 | 33,022 | +0.12(+3.53%) |
Dec 07, 2009 | 3.340 | 3.540 | 3.300 | 3.400 | 26,041 | -0.01(-0.29%) |
Dec 04, 2009 | 3.280 | 3.490 | 3.260 | 3.410 | 66,867 | +0.11(+3.46%) |
Dec 03, 2009 | 3.500 | 3.500 | 3.280 | 3.296 | 22,683 | -0.18(-5.29%) |
Dec 02, 2009 | 3.370 | 3.480 | 3.353 | 3.480 | 12,770 | +0.07(+2.05%) |
Dec 01, 2009 | 3.410 | 3.450 | 3.280 | 3.410 | 12,129 | +0.13(+3.96%) |
Nov 30, 2009 | 3.300 | 3.300 | 3.060 | 3.280 | 87,071 | -0.06(-1.80%) |
Nov 27, 2009 | 3.190 | 3.460 | 3.082 | 3.340 | 19,837 | +0.05(+1.52%) |
Nov 25, 2009 | 3.360 | 3.360 | 3.100 | 3.290 | 34,993 | -0.14(-4.08%) |
Nov 24, 2009 | 3.450 | 3.480 | 3.340 | 3.430 | 40,123 | -0.06(-1.72%) |
Nov 23, 2009 | 3.550 | 3.550 | 3.400 | 3.490 | 15,994 | +0.00(+0.00%) |
Nov 20, 2009 | 3.460 | 3.500 | 3.420 | 3.490 | 38,091 | -0.01(-0.29%) |
Nov 19, 2009 | 3.380 | 3.510 | 3.360 | 3.500 | 19,988 | +0.03(+0.86%) |
Nov 18, 2009 | 3.530 | 3.538 | 3.390 | 3.470 | 15,125 | -0.09(-2.64%) |
Nov 17, 2009 | 3.430 | 3.590 | 3.420 | 3.564 | 16,516 | +0.11(+3.30%) |
Nov 16, 2009 | 3.430 | 3.590 | 3.380 | 3.450 | 13,292 | +0.05(+1.47%) |
Nov 13, 2009 | 3.530 | 3.535 | 3.400 | 3.400 | 29,550 | -0.10(-2.86%) |
Nov 12, 2009 | 3.770 | 3.780 | 3.500 | 3.500 | 54,224 | -0.24(-6.41%) |
Nov 11, 2009 | 3.730 | 3.830 | 3.700 | 3.740 | 20,288 | -0.05(-1.32%) |
Nov 10, 2009 | 3.910 | 3.960 | 3.660 | 3.790 | 15,648 | -0.08(-2.07%) |
Nov 09, 2009 | 3.800 | 4.000 | 3.800 | 3.870 | 39,938 | +0.12(+3.20%) |
Nov 06, 2009 | 3.830 | 3.930 | 3.630 | 3.750 | 36,627 | +0.05(+1.35%) |
Nov 05, 2009 | 3.630 | 3.740 | 3.630 | 3.700 | 64,587 | +0.07(+1.93%) |
Nov 04, 2009 | 3.660 | 3.660 | 3.570 | 3.630 | 9,396 | +0.01(+0.28%) |
Nov 03, 2009 | 3.700 | 3.700 | 3.390 | 3.620 | 58,596 | -0.05(-1.36%) |