Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.190 | 4.310 | 4.090 | 4.110 | 420,377 | -0.05(-1.20%) |
Jan 28, 2010 | 4.390 | 4.390 | 4.140 | 4.160 | 316,406 | -0.21(-4.81%) |
Jan 27, 2010 | 4.380 | 4.400 | 4.150 | 4.370 | 359,987 | -0.05(-1.13%) |
Jan 26, 2010 | 4.510 | 4.510 | 4.400 | 4.420 | 241,327 | -0.10(-2.21%) |
Jan 25, 2010 | 4.440 | 4.570 | 4.420 | 4.520 | 338,158 | +0.11(+2.49%) |
Jan 22, 2010 | 4.550 | 4.610 | 4.410 | 4.410 | 507,295 | -0.11(-2.43%) |
Jan 21, 2010 | 4.520 | 4.610 | 4.500 | 4.520 | 688,192 | +0.02(+0.44%) |
Jan 20, 2010 | 4.570 | 4.610 | 4.400 | 4.500 | 506,530 | -0.09(-1.96%) |
Jan 19, 2010 | 4.600 | 4.610 | 4.530 | 4.590 | 421,602 | +0.00(+0.00%) |
Jan 15, 2010 | 4.700 | 4.590 | 4.590 | 4.590 | 445,600 | -0.08(-1.71%) |
Jan 14, 2010 | 4.580 | 4.700 | 4.550 | 4.670 | 248,937 | +0.06(+1.30%) |
Jan 13, 2010 | 4.530 | 4.688 | 4.450 | 4.610 | 342,163 | +0.10(+2.22%) |
Jan 12, 2010 | 4.670 | 4.720 | 4.510 | 4.510 | 334,644 | -0.18(-3.84%) |
Jan 11, 2010 | 4.760 | 4.840 | 4.660 | 4.690 | 348,304 | -0.05(-1.05%) |
Jan 08, 2010 | 4.340 | 4.760 | 4.260 | 4.740 | 1,227,968 | +0.39(+8.97%) |
Jan 07, 2010 | 4.200 | 4.360 | 4.170 | 4.350 | 473,576 | +0.16(+3.82%) |
Jan 06, 2010 | 4.210 | 4.250 | 4.160 | 4.190 | 383,048 | -0.03(-0.71%) |
Jan 05, 2010 | 4.270 | 4.270 | 4.150 | 4.220 | 544,767 | -0.05(-1.17%) |
Jan 04, 2010 | 4.200 | 4.270 | 4.200 | 4.270 | 263,987 | +0.09(+2.15%) |
Dec 31, 2009 | 4.190 | 4.180 | 4.180 | 4.180 | 238,100 | -0.03(-0.71%) |
Dec 30, 2009 | 4.250 | 4.290 | 4.150 | 4.210 | 455,437 | -0.08(-1.86%) |
Dec 29, 2009 | 4.280 | 4.310 | 4.200 | 4.290 | 242,471 | +0.01(+0.23%) |
Dec 28, 2009 | 4.310 | 4.370 | 4.230 | 4.280 | 228,744 | +0.00(+0.00%) |
Dec 24, 2009 | 4.210 | 4.300 | 4.180 | 4.280 | 95,347 | +0.09(+2.15%) |
Dec 23, 2009 | 4.270 | 4.290 | 4.180 | 4.190 | 249,323 | -0.06(-1.41%) |
Dec 22, 2009 | 4.180 | 4.290 | 4.150 | 4.250 | 242,665 | +0.05(+1.19%) |
Dec 21, 2009 | 4.260 | 4.390 | 4.180 | 4.200 | 405,368 | -0.06(-1.41%) |
Dec 18, 2009 | 4.290 | 4.290 | 4.220 | 4.260 | 1,085,038 | +0.03(+0.71%) |
Dec 17, 2009 | 4.210 | 4.270 | 4.110 | 4.230 | 326,634 | -0.01(-0.24%) |
Dec 16, 2009 | 4.260 | 4.320 | 4.210 | 4.240 | 184,878 | +0.00(+0.00%) |
Dec 15, 2009 | 4.320 | 4.327 | 4.230 | 4.240 | 226,772 | -0.04(-0.93%) |
Dec 14, 2009 | 4.280 | 4.300 | 4.250 | 4.280 | 151,010 | +0.03(+0.71%) |
Dec 11, 2009 | 4.260 | 4.310 | 4.200 | 4.250 | 121,794 | +0.01(+0.24%) |
Dec 10, 2009 | 4.340 | 4.370 | 4.210 | 4.240 | 148,733 | -0.11(-2.53%) |
Dec 09, 2009 | 4.330 | 4.400 | 4.250 | 4.350 | 314,619 | +0.01(+0.23%) |
Dec 08, 2009 | 4.360 | 4.420 | 4.340 | 4.340 | 217,213 | -0.09(-2.03%) |
Dec 07, 2009 | 4.460 | 4.470 | 4.310 | 4.430 | 274,916 | +0.03(+0.68%) |
Dec 04, 2009 | 4.370 | 4.480 | 4.320 | 4.400 | 355,861 | +0.13(+3.04%) |
Dec 03, 2009 | 4.410 | 4.440 | 4.250 | 4.270 | 300,345 | -0.10(-2.29%) |
Dec 02, 2009 | 4.340 | 4.590 | 4.330 | 4.370 | 361,899 | +0.02(+0.46%) |
Dec 01, 2009 | 4.380 | 4.430 | 4.310 | 4.350 | 291,430 | +0.04(+0.93%) |
Nov 30, 2009 | 4.380 | 4.460 | 4.160 | 4.310 | 403,795 | -0.04(-0.92%) |
Nov 27, 2009 | 4.400 | 4.490 | 4.350 | 4.350 | 216,738 | -0.24(-5.23%) |
Nov 25, 2009 | 4.750 | 4.750 | 4.580 | 4.590 | 193,964 | -0.15(-3.16%) |
Nov 24, 2009 | 4.770 | 4.770 | 4.640 | 4.740 | 214,407 | -0.04(-0.84%) |
Nov 23, 2009 | 4.720 | 4.870 | 4.660 | 4.780 | 262,834 | +0.12(+2.58%) |
Nov 20, 2009 | 4.710 | 4.870 | 4.600 | 4.660 | 330,003 | -0.11(-2.31%) |
Nov 19, 2009 | 4.850 | 4.850 | 4.590 | 4.770 | 413,998 | -0.15(-3.05%) |
Nov 18, 2009 | 4.510 | 4.930 | 4.430 | 4.920 | 871,577 | +0.39(+8.61%) |
Nov 17, 2009 | 4.590 | 4.590 | 4.450 | 4.530 | 215,879 | -0.07(-1.52%) |
Nov 16, 2009 | 4.490 | 4.650 | 4.430 | 4.600 | 412,749 | +0.18(+4.07%) |
Nov 13, 2009 | 4.360 | 4.517 | 4.140 | 4.420 | 673,542 | +0.38(+9.41%) |
Nov 12, 2009 | 4.250 | 4.290 | 4.040 | 4.040 | 287,667 | -0.22(-5.16%) |
Nov 11, 2009 | 4.390 | 4.410 | 4.200 | 4.260 | 254,252 | -0.06(-1.39%) |
Nov 10, 2009 | 4.320 | 4.420 | 4.230 | 4.320 | 315,143 | -0.02(-0.46%) |
Nov 09, 2009 | 4.440 | 4.500 | 4.300 | 4.340 | 356,243 | -0.06(-1.36%) |
Nov 06, 2009 | 4.340 | 4.470 | 4.290 | 4.400 | 212,340 | +0.01(+0.23%) |
Nov 05, 2009 | 4.290 | 4.420 | 4.270 | 4.390 | 224,021 | +0.14(+3.29%) |
Nov 04, 2009 | 4.400 | 4.440 | 4.240 | 4.250 | 281,500 | -0.11(-2.52%) |
Nov 03, 2009 | 4.330 | 4.380 | 4.180 | 4.360 | 464,045 | -0.01(-0.23%) |