Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.296 | 4.296 | 4.096 | 4.140 | 123,166 | -0.06(-1.48%) |
Jan 28, 2010 | 4.180 | 4.202 | 4.091 | 4.202 | 80,478 | +0.11(+2.72%) |
Jan 27, 2010 | 4.033 | 4.100 | 4.033 | 4.091 | 24,513 | -0.00(-0.11%) |
Jan 26, 2010 | 4.078 | 4.198 | 4.007 | 4.096 | 285,786 | +0.00(+0.00%) |
Jan 25, 2010 | 4.047 | 4.158 | 3.998 | 4.096 | 610,255 | +0.07(+1.77%) |
Jan 22, 2010 | 4.198 | 4.198 | 3.989 | 4.024 | 56,641 | -0.20(-4.64%) |
Jan 21, 2010 | 4.362 | 4.442 | 4.136 | 4.220 | 44,583 | -0.11(-2.47%) |
Jan 20, 2010 | 4.153 | 4.402 | 4.131 | 4.327 | 51,629 | +0.09(+2.21%) |
Jan 19, 2010 | 4.113 | 4.371 | 4.011 | 4.233 | 111,387 | +0.10(+2.48%) |
Jan 15, 2010 | 4.185 | 4.131 | 4.131 | 4.131 | 52,621 | -0.00(-0.11%) |
Jan 14, 2010 | 4.082 | 4.211 | 4.069 | 4.136 | 78,362 | +0.04(+0.98%) |
Jan 13, 2010 | 4.136 | 4.385 | 4.069 | 4.096 | 53,628 | -0.08(-2.02%) |
Jan 12, 2010 | 4.269 | 4.269 | 4.047 | 4.180 | 43,000 | -0.16(-3.59%) |
Jan 11, 2010 | 4.491 | 4.546 | 4.336 | 4.336 | 37,893 | -0.07(-1.52%) |
Jan 08, 2010 | 4.429 | 4.429 | 4.386 | 4.402 | 53,405 | -0.03(-0.70%) |
Jan 07, 2010 | 4.300 | 4.447 | 4.265 | 4.434 | 40,477 | +0.01(+0.20%) |
Jan 06, 2010 | 4.514 | 4.532 | 4.402 | 4.425 | 67,501 | -0.08(-1.78%) |
Jan 05, 2010 | 4.820 | 4.820 | 4.322 | 4.505 | 272,801 | +0.19(+4.43%) |
Jan 04, 2010 | 4.233 | 4.367 | 4.233 | 4.313 | 84,283 | +0.10(+2.43%) |
Dec 31, 2009 | 4.291 | 4.211 | 4.211 | 4.211 | 33,956 | -0.12(-2.87%) |
Dec 30, 2009 | 4.380 | 4.380 | 4.275 | 4.336 | 13,683 | +0.01(+0.21%) |
Dec 29, 2009 | 4.474 | 4.474 | 4.327 | 4.327 | 16,278 | -0.06(-1.32%) |
Dec 28, 2009 | 4.313 | 4.447 | 4.313 | 4.385 | 22,694 | +0.05(+1.13%) |
Dec 24, 2009 | 4.367 | 4.367 | 4.336 | 4.336 | 1,124 | -0.04(-1.02%) |
Dec 23, 2009 | 4.407 | 4.447 | 4.380 | 4.380 | 72,911 | -0.01(-0.20%) |
Dec 22, 2009 | 4.198 | 4.540 | 4.198 | 4.389 | 241,789 | +0.24(+5.90%) |
Dec 21, 2009 | 4.073 | 4.269 | 3.976 | 4.144 | 433,725 | +0.20(+4.95%) |
Dec 18, 2009 | 3.904 | 3.984 | 3.878 | 3.949 | 30,405 | +0.04(+1.14%) |
Dec 17, 2009 | 3.989 | 3.993 | 3.904 | 3.904 | 82,385 | -0.02(-0.57%) |
Dec 16, 2009 | 3.993 | 3.993 | 3.904 | 3.927 | 35,166 | -0.01(-0.23%) |
Dec 15, 2009 | 3.882 | 3.958 | 3.882 | 3.936 | 47,783 | +0.00(+0.00%) |
Dec 14, 2009 | 3.927 | 3.936 | 3.873 | 3.936 | 88,108 | +0.07(+1.72%) |
Dec 11, 2009 | 3.847 | 3.887 | 3.822 | 3.869 | 34,406 | -0.02(-0.57%) |
Dec 10, 2009 | 3.811 | 3.891 | 3.780 | 3.891 | 90,175 | +0.15(+3.92%) |
Dec 09, 2009 | 3.780 | 3.780 | 3.718 | 3.744 | 111,111 | -0.04(-0.94%) |
Dec 08, 2009 | 3.775 | 3.820 | 3.740 | 3.780 | 24,302 | +0.00(+0.00%) |
Dec 07, 2009 | 3.815 | 3.815 | 3.753 | 3.780 | 24,286 | -0.02(-0.58%) |
Dec 04, 2009 | 3.793 | 3.869 | 3.754 | 3.802 | 42,733 | +0.07(+1.79%) |
Dec 03, 2009 | 3.864 | 3.878 | 3.713 | 3.735 | 93,998 | -0.08(-1.98%) |
Dec 02, 2009 | 3.824 | 3.838 | 3.780 | 3.811 | 52,171 | +0.02(+0.59%) |
Dec 01, 2009 | 3.669 | 3.842 | 3.669 | 3.789 | 75,729 | +0.13(+3.52%) |
Nov 30, 2009 | 3.549 | 3.669 | 3.549 | 3.660 | 37,666 | +0.09(+2.49%) |
Nov 27, 2009 | 3.500 | 3.606 | 3.495 | 3.571 | 67,669 | -0.07(-1.83%) |
Nov 25, 2009 | 3.575 | 3.638 | 3.558 | 3.638 | 60,496 | +0.11(+3.02%) |
Nov 24, 2009 | 3.553 | 3.580 | 3.513 | 3.531 | 197,967 | -0.02(-0.50%) |
Nov 23, 2009 | 3.558 | 3.580 | 3.517 | 3.549 | 243,932 | +0.00(+0.13%) |
Nov 20, 2009 | 3.558 | 3.558 | 3.260 | 3.544 | 80,114 | -0.01(-0.37%) |
Nov 19, 2009 | 3.562 | 3.611 | 3.549 | 3.558 | 98,196 | -0.04(-1.23%) |
Nov 18, 2009 | 3.562 | 3.789 | 3.544 | 3.602 | 128,206 | +0.04(+1.12%) |
Nov 17, 2009 | 3.513 | 3.562 | 3.469 | 3.562 | 769,180 | +0.04(+1.14%) |
Nov 16, 2009 | 3.638 | 3.673 | 3.477 | 3.522 | 398,271 | -0.05(-1.49%) |
Nov 13, 2009 | 3.615 | 3.638 | 3.546 | 3.575 | 116,757 | +0.08(+2.42%) |
Nov 12, 2009 | 3.789 | 3.824 | 3.491 | 3.491 | 31,662 | -0.36(-9.35%) |
Nov 11, 2009 | 3.913 | 3.931 | 3.847 | 3.851 | 38,363 | -0.04(-1.03%) |
Nov 10, 2009 | 3.887 | 3.891 | 3.785 | 3.891 | 28,939 | +0.04(+1.16%) |
Nov 09, 2009 | 3.980 | 3.980 | 3.646 | 3.847 | 57,548 | -0.07(-1.70%) |
Nov 06, 2009 | 3.855 | 3.949 | 3.780 | 3.913 | 27,414 | +0.11(+2.83%) |
Nov 05, 2009 | 3.918 | 3.918 | 3.806 | 3.806 | 37,253 | -0.04(-1.06%) |
Nov 04, 2009 | 3.713 | 3.909 | 3.713 | 3.847 | 60,824 | +0.17(+4.66%) |
Nov 03, 2009 | 3.722 | 3.744 | 3.633 | 3.675 | 20,290 | -0.06(-1.49%) |