Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.510 | 4.630 | 4.100 | 4.260 | 5,057,553 | -0.28(-6.17%) |
Jan 28, 2010 | 4.800 | 4.800 | 4.400 | 4.540 | 3,787,641 | -0.11(-2.37%) |
Jan 27, 2010 | 4.750 | 4.860 | 4.540 | 4.650 | 4,297,418 | -0.11(-2.31%) |
Jan 26, 2010 | 4.690 | 4.920 | 4.580 | 4.760 | 3,787,884 | -0.01(-0.21%) |
Jan 25, 2010 | 4.940 | 5.040 | 4.770 | 4.770 | 3,203,818 | -0.10(-2.05%) |
Jan 22, 2010 | 4.720 | 4.970 | 4.610 | 4.870 | 4,774,655 | +0.07(+1.46%) |
Jan 21, 2010 | 5.100 | 5.150 | 4.650 | 4.800 | 7,526,468 | -0.48(-9.09%) |
Jan 20, 2010 | 5.200 | 5.280 | 5.020 | 5.280 | 4,476,909 | -0.05(-0.94%) |
Jan 19, 2010 | 5.480 | 5.650 | 5.170 | 5.330 | 10,542,934 | +0.32(+6.39%) |
Jan 15, 2010 | 4.750 | 5.010 | 5.010 | 5.010 | 10,788,000 | +0.65(+14.91%) |
Jan 14, 2010 | 4.230 | 4.380 | 4.230 | 4.360 | 1,172,398 | +0.06(+1.40%) |
Jan 13, 2010 | 4.200 | 4.330 | 4.130 | 4.300 | 1,604,527 | +0.06(+1.42%) |
Jan 12, 2010 | 4.340 | 4.340 | 4.170 | 4.240 | 2,735,041 | -0.10(-2.30%) |
Jan 11, 2010 | 4.440 | 4.450 | 4.310 | 4.340 | 2,383,349 | -0.04(-0.91%) |
Jan 08, 2010 | 4.430 | 4.430 | 4.350 | 4.380 | 1,694,926 | -0.04(-0.90%) |
Jan 07, 2010 | 4.470 | 4.480 | 4.300 | 4.420 | 2,239,508 | +0.00(+0.00%) |
Jan 06, 2010 | 4.380 | 4.500 | 4.340 | 4.420 | 2,666,997 | +0.09(+2.08%) |
Jan 05, 2010 | 4.330 | 4.340 | 4.230 | 4.330 | 1,594,404 | +0.03(+0.70%) |
Jan 04, 2010 | 4.260 | 4.390 | 4.260 | 4.300 | 1,731,977 | +0.08(+1.90%) |
Dec 31, 2009 | 4.220 | 4.220 | 4.220 | 4.220 | 1,071,100 | +0.04(+0.96%) |
Dec 30, 2009 | 4.350 | 4.350 | 4.118 | 4.180 | 3,567,576 | -0.17(-3.91%) |
Dec 29, 2009 | 4.400 | 4.430 | 4.310 | 4.350 | 949,606 | +0.01(+0.23%) |
Dec 28, 2009 | 4.450 | 4.450 | 4.310 | 4.340 | 1,556,288 | -0.06(-1.36%) |
Dec 24, 2009 | 4.380 | 4.430 | 4.360 | 4.400 | 763,649 | +0.02(+0.46%) |
Dec 23, 2009 | 4.340 | 4.400 | 4.320 | 4.380 | 1,591,193 | +0.09(+2.10%) |
Dec 22, 2009 | 4.380 | 4.400 | 4.280 | 4.290 | 1,535,819 | -0.10(-2.28%) |
Dec 21, 2009 | 4.450 | 4.450 | 4.300 | 4.390 | 2,496,542 | +0.08(+1.86%) |
Dec 18, 2009 | 4.260 | 4.440 | 4.140 | 4.310 | 4,490,369 | +0.09(+2.13%) |
Dec 17, 2009 | 4.240 | 4.260 | 4.150 | 4.220 | 2,347,887 | -0.09(-2.09%) |
Dec 16, 2009 | 4.210 | 4.330 | 4.200 | 4.310 | 2,579,030 | +0.12(+2.87%) |
Dec 15, 2009 | 4.130 | 4.310 | 4.080 | 4.190 | 3,389,082 | -0.01(-0.24%) |
Dec 14, 2009 | 4.109 | 4.200 | 4.070 | 4.200 | 4,535,940 | +0.30(+7.69%) |
Dec 11, 2009 | 3.950 | 4.030 | 3.860 | 3.900 | 2,162,488 | -0.03(-0.76%) |
Dec 10, 2009 | 3.760 | 3.990 | 3.720 | 3.930 | 2,742,194 | +0.23(+6.22%) |
Dec 09, 2009 | 3.680 | 3.780 | 3.600 | 3.700 | 3,076,518 | -0.01(-0.27%) |
Dec 08, 2009 | 3.810 | 3.880 | 3.680 | 3.710 | 3,987,349 | -0.14(-3.64%) |
Dec 07, 2009 | 3.890 | 4.000 | 3.820 | 3.850 | 2,735,946 | -0.13(-3.27%) |
Dec 04, 2009 | 4.000 | 4.130 | 3.850 | 3.980 | 5,098,846 | -0.05(-1.24%) |
Dec 03, 2009 | 4.160 | 4.230 | 3.950 | 4.030 | 7,536,178 | +0.06(+1.51%) |
Dec 02, 2009 | 3.600 | 3.970 | 3.580 | 3.970 | 6,795,153 | +0.43(+12.15%) |
Dec 01, 2009 | 3.590 | 3.590 | 3.400 | 3.540 | 4,387,703 | +0.14(+4.12%) |
Nov 30, 2009 | 3.110 | 3.540 | 3.050 | 3.400 | 8,491,563 | +0.31(+10.03%) |
Nov 27, 2009 | 3.010 | 3.160 | 2.980 | 3.090 | 1,601,067 | -0.15(-4.63%) |
Nov 25, 2009 | 3.210 | 3.240 | 3.138 | 3.240 | 1,504,527 | +0.16(+5.19%) |
Nov 24, 2009 | 3.220 | 3.220 | 3.010 | 3.080 | 1,757,230 | -0.07(-2.22%) |
Nov 23, 2009 | 3.270 | 3.310 | 3.100 | 3.150 | 3,019,214 | -0.05(-1.56%) |
Nov 20, 2009 | 3.280 | 3.280 | 3.190 | 3.200 | 2,052,444 | -0.12(-3.61%) |
Nov 19, 2009 | 3.280 | 3.330 | 3.190 | 3.320 | 1,631,959 | -0.05(-1.48%) |
Nov 18, 2009 | 3.200 | 3.370 | 3.200 | 3.370 | 1,740,532 | +0.10(+3.06%) |
Nov 17, 2009 | 3.270 | 3.280 | 3.200 | 3.270 | 1,440,518 | -0.04(-1.21%) |
Nov 16, 2009 | 3.320 | 3.330 | 3.160 | 3.310 | 3,811,396 | +0.10(+3.11%) |
Nov 13, 2009 | 3.263 | 3.310 | 3.210 | 3.210 | 2,268,274 | -0.07(-2.13%) |
Nov 12, 2009 | 3.240 | 3.355 | 3.210 | 3.280 | 2,084,504 | -0.06(-1.80%) |
Nov 11, 2009 | 3.350 | 3.430 | 3.300 | 3.340 | 2,130,242 | +0.05(+1.52%) |
Nov 10, 2009 | 3.340 | 3.340 | 3.200 | 3.290 | 1,580,086 | -0.02(-0.60%) |
Nov 09, 2009 | 3.280 | 3.380 | 3.250 | 3.310 | 2,345,153 | +0.14(+4.41%) |
Nov 06, 2009 | 3.100 | 3.230 | 3.100 | 3.170 | 1,707,591 | +0.09(+2.92%) |
Nov 05, 2009 | 3.100 | 3.280 | 3.070 | 3.080 | 2,309,894 | -0.01(-0.32%) |
Nov 04, 2009 | 3.400 | 3.400 | 3.030 | 3.090 | 5,320,739 | -0.16(-4.92%) |
Nov 03, 2009 | 2.990 | 3.300 | 2.910 | 3.250 | 6,870,638 | +0.22(+7.17%) |