Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.593 | 3.659 | 3.571 | 3.574 | 921,383 | -0.02(-0.43%) |
Jan 28, 2010 | 3.711 | 3.711 | 3.578 | 3.589 | 676,475 | -0.13(-3.41%) |
Jan 27, 2010 | 3.626 | 3.720 | 3.591 | 3.716 | 437,769 | +0.06(+1.61%) |
Jan 26, 2010 | 3.678 | 3.709 | 3.646 | 3.657 | 409,405 | -0.05(-1.24%) |
Jan 25, 2010 | 3.746 | 3.746 | 3.682 | 3.702 | 266,684 | +0.00(+0.06%) |
Jan 22, 2010 | 3.779 | 3.823 | 3.683 | 3.700 | 587,284 | -0.09(-2.36%) |
Jan 21, 2010 | 3.908 | 3.960 | 3.768 | 3.790 | 698,609 | -0.12(-3.18%) |
Jan 20, 2010 | 3.803 | 3.919 | 3.770 | 3.914 | 919,189 | +0.07(+1.82%) |
Jan 19, 2010 | 3.722 | 3.855 | 3.722 | 3.844 | 830,584 | +0.12(+3.16%) |
Jan 15, 2010 | 3.833 | 3.726 | 3.726 | 3.726 | 1,538,204 | -0.09(-2.35%) |
Jan 14, 2010 | 3.783 | 3.827 | 3.759 | 3.816 | 282,854 | +0.02(+0.63%) |
Jan 13, 2010 | 3.777 | 3.799 | 3.694 | 3.792 | 377,977 | +0.02(+0.46%) |
Jan 12, 2010 | 3.770 | 3.799 | 3.737 | 3.775 | 240,730 | -0.03(-0.92%) |
Jan 11, 2010 | 3.842 | 3.849 | 3.770 | 3.809 | 187,154 | -0.02(-0.57%) |
Jan 08, 2010 | 3.825 | 3.840 | 3.796 | 3.831 | 231,866 | +0.00(+0.11%) |
Jan 07, 2010 | 3.827 | 3.829 | 3.746 | 3.827 | 260,454 | +0.01(+0.23%) |
Jan 06, 2010 | 3.855 | 3.895 | 3.796 | 3.818 | 441,929 | -0.05(-1.24%) |
Jan 05, 2010 | 3.943 | 3.993 | 3.864 | 3.866 | 382,114 | -0.09(-2.37%) |
Jan 04, 2010 | 3.903 | 3.978 | 3.897 | 3.960 | 329,623 | +0.09(+2.43%) |
Dec 31, 2009 | 3.923 | 3.866 | 3.866 | 3.866 | 765,895 | -0.07(-1.77%) |
Dec 30, 2009 | 3.899 | 3.943 | 3.884 | 3.936 | 396,273 | +0.02(+0.45%) |
Dec 29, 2009 | 3.919 | 3.958 | 3.910 | 3.919 | 318,148 | -0.00(-0.06%) |
Dec 28, 2009 | 3.936 | 3.936 | 3.875 | 3.921 | 304,640 | +0.01(+0.22%) |
Dec 24, 2009 | 3.927 | 3.927 | 3.884 | 3.912 | 106,675 | +0.01(+0.28%) |
Dec 23, 2009 | 3.888 | 3.927 | 3.803 | 3.901 | 394,894 | +0.02(+0.62%) |
Dec 22, 2009 | 3.890 | 3.905 | 3.836 | 3.877 | 509,737 | +0.00(+0.11%) |
Dec 21, 2009 | 3.746 | 3.884 | 3.720 | 3.873 | 648,148 | +0.14(+3.68%) |
Dec 18, 2009 | 3.812 | 3.827 | 3.726 | 3.735 | 1,665,822 | -0.03(-0.93%) |
Dec 17, 2009 | 3.783 | 3.794 | 3.698 | 3.770 | 500,012 | -0.03(-0.75%) |
Dec 16, 2009 | 3.838 | 3.849 | 3.757 | 3.799 | 473,109 | +0.00(+0.06%) |
Dec 15, 2009 | 3.805 | 3.899 | 3.698 | 3.796 | 477,828 | -0.03(-0.80%) |
Dec 14, 2009 | 3.764 | 3.833 | 3.711 | 3.827 | 444,732 | +0.10(+2.63%) |
Dec 11, 2009 | 3.726 | 3.748 | 3.657 | 3.729 | 348,097 | +0.01(+0.18%) |
Dec 10, 2009 | 3.812 | 3.823 | 3.704 | 3.722 | 430,532 | -0.06(-1.67%) |
Dec 09, 2009 | 3.833 | 3.838 | 3.751 | 3.785 | 848,430 | -0.06(-1.48%) |
Dec 08, 2009 | 3.864 | 3.890 | 3.799 | 3.842 | 313,123 | -0.04(-0.96%) |
Dec 07, 2009 | 3.827 | 3.905 | 3.827 | 3.879 | 295,753 | +0.04(+1.02%) |
Dec 04, 2009 | 3.705 | 3.851 | 3.687 | 3.840 | 856,089 | +0.21(+5.84%) |
Dec 03, 2009 | 3.672 | 3.720 | 3.624 | 3.628 | 729,648 | -0.01(-0.36%) |
Dec 02, 2009 | 3.587 | 3.668 | 3.587 | 3.641 | 885,690 | +0.07(+1.89%) |
Dec 01, 2009 | 3.637 | 3.652 | 3.541 | 3.574 | 1,098,244 | -0.02(-0.55%) |
Nov 30, 2009 | 3.633 | 3.633 | 3.505 | 3.593 | 2,035,124 | -0.04(-1.02%) |
Nov 27, 2009 | 3.633 | 3.687 | 3.626 | 3.630 | 289,565 | -0.12(-3.20%) |
Nov 25, 2009 | 3.812 | 3.823 | 3.746 | 3.751 | 350,296 | -0.05(-1.43%) |
Nov 24, 2009 | 3.833 | 3.838 | 3.764 | 3.805 | 375,549 | -0.04(-0.97%) |
Nov 23, 2009 | 3.803 | 3.871 | 3.803 | 3.842 | 507,176 | +0.10(+2.68%) |
Nov 20, 2009 | 3.733 | 3.790 | 3.711 | 3.742 | 537,111 | -0.03(-0.81%) |
Nov 19, 2009 | 3.812 | 3.814 | 3.724 | 3.772 | 624,181 | -0.08(-2.15%) |
Nov 18, 2009 | 3.886 | 3.901 | 3.831 | 3.855 | 353,054 | -0.03(-0.79%) |
Nov 17, 2009 | 3.925 | 3.967 | 3.868 | 3.886 | 503,173 | -0.04(-1.00%) |
Nov 16, 2009 | 3.737 | 3.954 | 3.726 | 3.925 | 669,137 | +0.21(+5.58%) |
Nov 13, 2009 | 3.709 | 3.737 | 3.659 | 3.718 | 342,976 | +0.02(+0.59%) |
Nov 12, 2009 | 3.801 | 3.871 | 3.685 | 3.696 | 529,205 | -0.10(-2.65%) |
Nov 11, 2009 | 3.809 | 3.842 | 3.744 | 3.796 | 441,667 | +0.02(+0.52%) |
Nov 10, 2009 | 3.757 | 3.830 | 3.746 | 3.777 | 324,758 | -0.01(-0.35%) |
Nov 09, 2009 | 3.744 | 3.799 | 3.724 | 3.790 | 501,908 | +0.09(+2.42%) |
Nov 06, 2009 | 3.678 | 3.753 | 3.676 | 3.700 | 513,658 | -0.03(-0.76%) |
Nov 05, 2009 | 3.648 | 3.744 | 3.648 | 3.729 | 599,501 | +0.10(+2.89%) |
Nov 04, 2009 | 3.687 | 3.724 | 3.622 | 3.624 | 972,467 | -0.02(-0.60%) |
Nov 03, 2009 | 3.547 | 3.676 | 3.497 | 3.646 | 1,144,216 | +0.12(+3.53%) |