Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.502 | 3.570 | 3.389 | 3.399 | 323,690 | -0.08(-2.23%) |
Jan 28, 2010 | 3.588 | 3.611 | 3.390 | 3.477 | 270,616 | -0.09(-2.60%) |
Jan 27, 2010 | 3.516 | 3.585 | 3.492 | 3.569 | 157,387 | +0.02(+0.63%) |
Jan 26, 2010 | 3.629 | 3.682 | 3.544 | 3.547 | 288,381 | -0.09(-2.38%) |
Jan 25, 2010 | 3.786 | 3.815 | 3.618 | 3.633 | 245,391 | -0.12(-3.12%) |
Jan 22, 2010 | 3.899 | 3.899 | 3.720 | 3.750 | 321,244 | -0.16(-4.14%) |
Jan 21, 2010 | 3.971 | 4.059 | 3.880 | 3.912 | 215,185 | -0.06(-1.61%) |
Jan 20, 2010 | 4.083 | 4.083 | 3.922 | 3.976 | 174,118 | -0.16(-3.83%) |
Jan 19, 2010 | 4.108 | 4.151 | 4.101 | 4.134 | 200,588 | +0.05(+1.17%) |
Jan 15, 2010 | 4.176 | 4.086 | 4.086 | 4.086 | 337,964 | -0.07(-1.69%) |
Jan 14, 2010 | 4.112 | 4.168 | 4.092 | 4.157 | 113,562 | +0.04(+0.98%) |
Jan 13, 2010 | 4.076 | 4.151 | 4.024 | 4.116 | 159,210 | +0.04(+1.06%) |
Jan 12, 2010 | 4.031 | 4.090 | 3.997 | 4.073 | 197,253 | -0.01(-0.33%) |
Jan 11, 2010 | 4.142 | 4.142 | 4.005 | 4.086 | 179,743 | -0.02(-0.42%) |
Jan 08, 2010 | 4.142 | 4.210 | 4.075 | 4.104 | 126,469 | -0.05(-1.19%) |
Jan 07, 2010 | 4.174 | 4.174 | 4.052 | 4.153 | 361,255 | -0.01(-0.30%) |
Jan 06, 2010 | 4.378 | 4.378 | 4.139 | 4.166 | 339,487 | -0.22(-5.02%) |
Jan 05, 2010 | 4.533 | 4.552 | 4.372 | 4.386 | 169,549 | -0.16(-3.52%) |
Jan 04, 2010 | 4.549 | 4.617 | 4.508 | 4.546 | 135,619 | +0.07(+1.65%) |
Dec 31, 2009 | 4.626 | 4.472 | 4.472 | 4.472 | 161,200 | -0.14(-3.10%) |
Dec 30, 2009 | 4.722 | 4.725 | 4.593 | 4.615 | 312,039 | -0.13(-2.79%) |
Dec 29, 2009 | 4.787 | 4.809 | 4.727 | 4.748 | 57,320 | -0.04(-0.85%) |
Dec 28, 2009 | 4.828 | 4.876 | 4.701 | 4.788 | 65,591 | -0.03(-0.69%) |
Dec 24, 2009 | 4.844 | 4.844 | 4.774 | 4.821 | 78,321 | -0.01(-0.30%) |
Dec 23, 2009 | 4.785 | 4.840 | 4.713 | 4.836 | 209,204 | +0.08(+1.63%) |
Dec 22, 2009 | 4.637 | 4.789 | 4.637 | 4.758 | 209,082 | +0.02(+0.51%) |
Dec 21, 2009 | 4.622 | 4.766 | 4.622 | 4.734 | 241,889 | +0.13(+2.79%) |
Dec 18, 2009 | 4.741 | 4.766 | 4.585 | 4.605 | 627,035 | -0.09(-1.90%) |
Dec 17, 2009 | 4.730 | 4.762 | 4.626 | 4.694 | 161,644 | -0.08(-1.73%) |
Dec 16, 2009 | 4.774 | 4.784 | 4.683 | 4.777 | 160,866 | +0.07(+1.41%) |
Dec 15, 2009 | 4.827 | 4.835 | 4.709 | 4.711 | 361,055 | -0.12(-2.53%) |
Dec 14, 2009 | 4.811 | 4.861 | 4.738 | 4.833 | 163,179 | +0.14(+2.97%) |
Dec 11, 2009 | 4.599 | 4.754 | 4.599 | 4.694 | 252,306 | +0.02(+0.52%) |
Dec 10, 2009 | 4.677 | 4.720 | 4.618 | 4.669 | 235,752 | -0.00(-0.04%) |
Dec 09, 2009 | 4.679 | 4.727 | 4.601 | 4.671 | 81,567 | +0.00(+0.06%) |
Dec 08, 2009 | 4.778 | 4.778 | 4.636 | 4.668 | 276,597 | -0.14(-3.01%) |
Dec 07, 2009 | 4.808 | 4.873 | 4.790 | 4.813 | 94,307 | +0.00(+0.02%) |
Dec 04, 2009 | 4.713 | 4.880 | 4.702 | 4.812 | 425,324 | +0.17(+3.76%) |
Dec 03, 2009 | 4.775 | 4.812 | 4.621 | 4.638 | 387,358 | -0.13(-2.81%) |
Dec 02, 2009 | 4.480 | 4.796 | 4.472 | 4.772 | 397,175 | +0.24(+5.32%) |
Dec 01, 2009 | 4.663 | 4.722 | 4.497 | 4.531 | 980,453 | -0.08(-1.74%) |
Nov 30, 2009 | 4.399 | 4.612 | 4.300 | 4.611 | 439,687 | +0.27(+6.17%) |
Nov 27, 2009 | 4.304 | 4.402 | 4.304 | 4.343 | 130,927 | -0.13(-2.90%) |
Nov 25, 2009 | 4.648 | 4.648 | 4.462 | 4.472 | 146,269 | -0.17(-3.59%) |
Nov 24, 2009 | 4.678 | 4.678 | 4.531 | 4.639 | 222,445 | -0.04(-0.75%) |
Nov 23, 2009 | 4.616 | 4.696 | 4.616 | 4.674 | 229,660 | +0.14(+2.99%) |
Nov 20, 2009 | 4.455 | 4.573 | 4.395 | 4.538 | 221,856 | +0.07(+1.61%) |
Nov 19, 2009 | 4.619 | 4.626 | 4.439 | 4.466 | 288,648 | -0.21(-4.43%) |
Nov 18, 2009 | 4.665 | 4.677 | 4.581 | 4.673 | 187,581 | -0.00(-0.10%) |
Nov 17, 2009 | 4.668 | 4.682 | 4.616 | 4.677 | 139,755 | -0.01(-0.19%) |
Nov 16, 2009 | 4.767 | 4.767 | 4.663 | 4.686 | 620,798 | -0.03(-0.61%) |
Nov 13, 2009 | 4.811 | 4.847 | 4.698 | 4.715 | 287,269 | -0.07(-1.47%) |
Nov 12, 2009 | 4.928 | 4.947 | 4.777 | 4.785 | 333,717 | -0.14(-2.90%) |
Nov 11, 2009 | 4.773 | 4.984 | 4.718 | 4.928 | 397,975 | +0.21(+4.56%) |
Nov 10, 2009 | 4.337 | 4.790 | 4.337 | 4.713 | 695,562 | +0.36(+8.38%) |
Nov 09, 2009 | 4.170 | 4.354 | 4.170 | 4.349 | 338,765 | +0.21(+4.95%) |
Nov 06, 2009 | 3.878 | 4.164 | 3.878 | 4.144 | 347,981 | +0.23(+5.91%) |
Nov 05, 2009 | 3.739 | 4.014 | 3.739 | 3.913 | 371,916 | +0.25(+6.85%) |
Nov 04, 2009 | 3.790 | 3.831 | 3.662 | 3.662 | 315,685 | -0.12(-3.12%) |
Nov 03, 2009 | 3.844 | 3.916 | 3.713 | 3.780 | 294,196 | -0.08(-2.19%) |