Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.480 | 4.520 | 4.430 | 4.500 | 95,162 | +0.03(+0.67%) |
Jan 28, 2010 | 4.600 | 4.600 | 4.440 | 4.470 | 105,625 | -0.12(-2.61%) |
Jan 27, 2010 | 4.570 | 4.630 | 4.500 | 4.590 | 95,262 | +0.00(+0.00%) |
Jan 26, 2010 | 4.530 | 4.653 | 4.360 | 4.590 | 84,554 | +0.04(+0.88%) |
Jan 25, 2010 | 4.600 | 4.600 | 4.400 | 4.550 | 71,487 | -0.02(-0.44%) |
Jan 22, 2010 | 4.680 | 4.700 | 4.520 | 4.570 | 89,184 | -0.13(-2.77%) |
Jan 21, 2010 | 4.690 | 4.760 | 4.490 | 4.700 | 253,288 | +0.00(+0.00%) |
Jan 20, 2010 | 4.700 | 4.740 | 4.540 | 4.700 | 273,775 | -0.04(-0.84%) |
Jan 19, 2010 | 4.700 | 4.790 | 4.510 | 4.740 | 182,300 | +0.04(+0.85%) |
Jan 15, 2010 | 4.760 | 4.700 | 4.700 | 4.700 | 111,200 | -0.05(-1.05%) |
Jan 14, 2010 | 4.420 | 4.750 | 4.370 | 4.750 | 103,004 | +0.30(+6.74%) |
Jan 13, 2010 | 4.420 | 4.490 | 4.330 | 4.450 | 85,581 | +0.05(+1.14%) |
Jan 12, 2010 | 4.210 | 4.470 | 4.210 | 4.400 | 89,305 | +0.15(+3.53%) |
Jan 11, 2010 | 4.300 | 4.410 | 4.180 | 4.250 | 89,383 | -0.04(-0.93%) |
Jan 08, 2010 | 4.280 | 4.330 | 4.210 | 4.290 | 84,557 | -0.02(-0.46%) |
Jan 07, 2010 | 4.250 | 4.310 | 4.220 | 4.310 | 97,158 | +0.04(+0.94%) |
Jan 06, 2010 | 4.340 | 4.350 | 4.160 | 4.270 | 88,874 | -0.09(-2.06%) |
Jan 05, 2010 | 4.400 | 4.490 | 4.280 | 4.360 | 72,477 | -0.09(-2.02%) |
Jan 04, 2010 | 4.510 | 4.510 | 4.280 | 4.450 | 130,942 | +0.01(+0.23%) |
Dec 31, 2009 | 4.490 | 4.440 | 4.440 | 4.440 | 107,900 | -0.07(-1.55%) |
Dec 30, 2009 | 4.400 | 4.520 | 4.380 | 4.510 | 73,077 | +0.10(+2.27%) |
Dec 29, 2009 | 4.480 | 4.500 | 4.390 | 4.410 | 50,998 | -0.07(-1.56%) |
Dec 28, 2009 | 4.520 | 4.590 | 4.430 | 4.480 | 82,522 | -0.04(-0.88%) |
Dec 24, 2009 | 4.460 | 4.550 | 4.300 | 4.520 | 32,765 | +0.06(+1.35%) |
Dec 23, 2009 | 4.520 | 4.550 | 4.170 | 4.460 | 254,907 | -0.05(-1.11%) |
Dec 22, 2009 | 4.320 | 4.530 | 4.320 | 4.510 | 170,301 | +0.18(+4.16%) |
Dec 21, 2009 | 4.190 | 4.330 | 4.070 | 4.330 | 175,718 | +0.15(+3.59%) |
Dec 18, 2009 | 4.160 | 4.200 | 4.070 | 4.180 | 188,058 | +0.07(+1.70%) |
Dec 17, 2009 | 4.040 | 4.130 | 3.980 | 4.110 | 130,599 | +0.05(+1.23%) |
Dec 16, 2009 | 4.140 | 4.220 | 4.020 | 4.060 | 68,385 | -0.06(-1.46%) |
Dec 15, 2009 | 4.060 | 4.170 | 4.050 | 4.120 | 73,144 | +0.04(+0.98%) |
Dec 14, 2009 | 4.110 | 4.150 | 4.040 | 4.080 | 134,948 | -0.05(-1.21%) |
Dec 11, 2009 | 4.140 | 4.180 | 4.100 | 4.130 | 34,198 | +0.00(+0.00%) |
Dec 10, 2009 | 4.220 | 4.350 | 4.040 | 4.130 | 129,471 | -0.08(-1.90%) |
Dec 09, 2009 | 4.090 | 4.210 | 4.080 | 4.210 | 61,206 | +0.11(+2.68%) |
Dec 08, 2009 | 4.230 | 4.240 | 4.100 | 4.100 | 101,184 | -0.15(-3.53%) |
Dec 07, 2009 | 4.140 | 4.250 | 4.100 | 4.250 | 89,820 | +0.13(+3.16%) |
Dec 04, 2009 | 4.100 | 4.140 | 4.050 | 4.120 | 105,079 | +0.12(+3.00%) |
Dec 03, 2009 | 4.060 | 4.160 | 3.980 | 4.000 | 77,510 | -0.06(-1.48%) |
Dec 02, 2009 | 4.010 | 4.090 | 3.950 | 4.060 | 146,539 | +0.02(+0.50%) |
Dec 01, 2009 | 3.870 | 4.060 | 3.870 | 4.040 | 243,018 | +0.17(+4.39%) |
Nov 30, 2009 | 3.930 | 3.950 | 3.750 | 3.870 | 232,318 | -0.06(-1.53%) |
Nov 27, 2009 | 3.910 | 4.040 | 3.900 | 3.930 | 177,448 | -0.14(-3.44%) |
Nov 25, 2009 | 4.100 | 4.130 | 4.000 | 4.070 | 127,747 | -0.03(-0.73%) |
Nov 24, 2009 | 4.120 | 4.150 | 3.980 | 4.100 | 227,456 | +0.00(+0.00%) |
Nov 23, 2009 | 4.150 | 4.200 | 4.040 | 4.100 | 271,523 | +0.03(+0.74%) |
Nov 20, 2009 | 3.990 | 4.090 | 3.930 | 4.070 | 307,663 | +0.08(+2.01%) |
Nov 19, 2009 | 4.050 | 4.086 | 3.960 | 3.990 | 254,185 | -0.04(-0.99%) |
Nov 18, 2009 | 4.130 | 4.170 | 3.980 | 4.030 | 346,011 | -0.11(-2.66%) |
Nov 17, 2009 | 4.170 | 4.180 | 4.040 | 4.140 | 90,689 | -0.03(-0.72%) |
Nov 16, 2009 | 3.800 | 4.180 | 3.770 | 4.170 | 198,192 | +0.40(+10.61%) |
Nov 13, 2009 | 3.650 | 3.780 | 3.560 | 3.770 | 127,680 | +0.22(+6.20%) |
Nov 12, 2009 | 3.550 | 3.680 | 3.530 | 3.550 | 322,747 | +0.00(+0.00%) |
Nov 11, 2009 | 3.660 | 3.680 | 3.530 | 3.550 | 177,752 | -0.06(-1.66%) |
Nov 10, 2009 | 3.790 | 3.890 | 3.570 | 3.610 | 329,975 | -0.18(-4.75%) |
Nov 09, 2009 | 3.890 | 3.920 | 3.760 | 3.790 | 136,234 | -0.06(-1.56%) |
Nov 06, 2009 | 3.880 | 3.880 | 3.780 | 3.850 | 224,738 | -0.03(-0.77%) |
Nov 05, 2009 | 3.860 | 4.000 | 3.820 | 3.880 | 212,551 | +0.07(+1.84%) |
Nov 04, 2009 | 3.950 | 4.050 | 3.750 | 3.810 | 200,153 | -0.14(-3.54%) |
Nov 03, 2009 | 3.920 | 3.980 | 3.715 | 3.950 | 119,101 | +0.00(+0.00%) |