Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.661 | 4.763 | 4.540 | 4.566 | 28,024,470 | -0.06(-1.24%) |
Jan 28, 2010 | 4.617 | 4.757 | 4.579 | 4.623 | 43,266,544 | +0.08(+1.68%) |
Jan 27, 2010 | 4.369 | 4.617 | 4.350 | 4.547 | 36,768,088 | +0.17(+3.77%) |
Jan 26, 2010 | 4.515 | 4.585 | 4.375 | 4.381 | 58,161,064 | -0.11(-2.41%) |
Jan 25, 2010 | 4.725 | 4.757 | 4.375 | 4.490 | 46,841,512 | -0.12(-2.62%) |
Jan 22, 2010 | 4.553 | 4.763 | 4.286 | 4.610 | 42,622,940 | -0.06(-1.23%) |
Jan 21, 2010 | 4.680 | 4.928 | 4.642 | 4.668 | 89,642,984 | +0.24(+5.46%) |
Jan 20, 2010 | 4.248 | 4.445 | 4.248 | 4.426 | 32,514,962 | +0.13(+2.96%) |
Jan 19, 2010 | 4.337 | 4.369 | 4.254 | 4.299 | 28,144,996 | -0.08(-1.74%) |
Jan 15, 2010 | 4.318 | 4.375 | 4.375 | 4.375 | 46,406,876 | +0.02(+0.44%) |
Jan 14, 2010 | 4.095 | 4.381 | 4.095 | 4.356 | 37,900,156 | +0.23(+5.55%) |
Jan 13, 2010 | 4.095 | 4.216 | 4.000 | 4.127 | 25,516,738 | +0.05(+1.25%) |
Jan 12, 2010 | 4.108 | 4.165 | 4.044 | 4.076 | 31,776,774 | -0.08(-1.84%) |
Jan 11, 2010 | 4.133 | 4.197 | 4.063 | 4.153 | 23,331,198 | +0.02(+0.46%) |
Jan 08, 2010 | 4.038 | 4.172 | 4.032 | 4.133 | 25,967,708 | +0.07(+1.72%) |
Jan 07, 2010 | 3.860 | 4.121 | 3.841 | 4.063 | 40,185,928 | +0.17(+4.24%) |
Jan 06, 2010 | 3.924 | 3.943 | 3.854 | 3.898 | 18,533,670 | -0.03(-0.65%) |
Jan 05, 2010 | 3.739 | 3.936 | 3.739 | 3.924 | 26,199,810 | +0.15(+3.87%) |
Jan 04, 2010 | 3.599 | 3.796 | 3.593 | 3.777 | 23,433,342 | +0.25(+7.03%) |
Dec 31, 2009 | 3.587 | 3.529 | 3.529 | 3.529 | 9,109,905 | -0.06(-1.77%) |
Dec 30, 2009 | 3.593 | 3.612 | 3.561 | 3.593 | 5,578,205 | -0.03(-0.88%) |
Dec 29, 2009 | 3.587 | 3.644 | 3.561 | 3.625 | 8,234,372 | +0.04(+1.06%) |
Dec 28, 2009 | 3.676 | 3.688 | 3.567 | 3.587 | 9,692,311 | -0.08(-2.08%) |
Dec 24, 2009 | 3.580 | 3.663 | 3.580 | 3.663 | 4,816,210 | +0.06(+1.77%) |
Dec 23, 2009 | 3.637 | 3.656 | 3.548 | 3.599 | 13,063,010 | -0.03(-0.88%) |
Dec 22, 2009 | 3.612 | 3.676 | 3.612 | 3.631 | 19,655,874 | -0.03(-0.70%) |
Dec 21, 2009 | 3.587 | 3.682 | 3.529 | 3.656 | 28,350,182 | +0.12(+3.42%) |
Dec 18, 2009 | 3.548 | 3.567 | 3.415 | 3.536 | 24,818,774 | +0.03(+0.72%) |
Dec 17, 2009 | 3.631 | 3.650 | 3.498 | 3.510 | 33,831,756 | -0.29(-7.54%) |
Dec 16, 2009 | 3.707 | 3.803 | 3.631 | 3.796 | 19,217,500 | +0.10(+2.58%) |
Dec 15, 2009 | 3.828 | 3.873 | 3.688 | 3.701 | 19,516,058 | -0.18(-4.59%) |
Dec 14, 2009 | 3.866 | 3.885 | 3.854 | 3.879 | 15,189,648 | +0.02(+0.49%) |
Dec 11, 2009 | 3.758 | 3.892 | 3.688 | 3.860 | 20,900,170 | +0.12(+3.23%) |
Dec 10, 2009 | 3.714 | 3.828 | 3.707 | 3.739 | 11,818,810 | -0.04(-1.18%) |
Dec 09, 2009 | 3.726 | 3.815 | 3.669 | 3.784 | 19,647,406 | +0.08(+2.06%) |
Dec 08, 2009 | 3.714 | 3.752 | 3.656 | 3.707 | 22,037,202 | -0.04(-1.02%) |
Dec 07, 2009 | 3.771 | 3.892 | 3.707 | 3.746 | 28,736,264 | -0.17(-4.38%) |
Dec 04, 2009 | 3.822 | 3.943 | 3.726 | 3.917 | 30,127,610 | +0.19(+5.12%) |
Dec 03, 2009 | 3.930 | 4.000 | 3.720 | 3.726 | 26,959,164 | -0.16(-4.09%) |
Dec 02, 2009 | 3.784 | 3.895 | 3.746 | 3.885 | 23,568,760 | +0.10(+2.69%) |
Dec 01, 2009 | 3.771 | 3.790 | 3.631 | 3.784 | 30,373,360 | +0.06(+1.54%) |
Nov 30, 2009 | 3.548 | 3.739 | 3.548 | 3.726 | 32,721,348 | +0.18(+5.21%) |
Nov 27, 2009 | 3.574 | 3.676 | 3.542 | 3.542 | 11,506,089 | -0.19(-5.11%) |
Nov 25, 2009 | 3.777 | 3.809 | 3.707 | 3.733 | 12,834,795 | -0.04(-1.01%) |
Nov 24, 2009 | 3.745 | 3.784 | 3.663 | 3.771 | 13,956,478 | -0.01(-0.17%) |
Nov 23, 2009 | 3.720 | 3.803 | 3.701 | 3.777 | 12,598,929 | +0.14(+3.84%) |
Nov 20, 2009 | 3.663 | 3.745 | 3.612 | 3.638 | 17,208,080 | -0.06(-1.55%) |
Nov 19, 2009 | 3.733 | 3.758 | 3.599 | 3.695 | 24,954,080 | -0.08(-2.02%) |
Nov 18, 2009 | 3.657 | 3.815 | 3.599 | 3.771 | 29,070,922 | +0.12(+3.30%) |
Nov 17, 2009 | 3.555 | 3.676 | 3.523 | 3.650 | 15,142,204 | +0.10(+2.86%) |
Nov 16, 2009 | 3.612 | 3.682 | 3.517 | 3.549 | 20,872,792 | +0.00(+0.00%) |
Nov 13, 2009 | 3.625 | 3.695 | 3.504 | 3.549 | 23,783,488 | -0.08(-2.27%) |
Nov 12, 2009 | 3.644 | 3.720 | 3.599 | 3.631 | 19,972,128 | -0.03(-0.69%) |
Nov 11, 2009 | 3.638 | 3.682 | 3.606 | 3.657 | 18,070,992 | +0.04(+1.23%) |
Nov 10, 2009 | 3.631 | 3.695 | 3.561 | 3.612 | 20,882,540 | -0.10(-2.57%) |
Nov 09, 2009 | 3.707 | 3.733 | 3.638 | 3.707 | 23,837,132 | +0.07(+1.92%) |
Nov 06, 2009 | 3.428 | 3.663 | 3.422 | 3.638 | 34,616,652 | +0.20(+5.92%) |
Nov 05, 2009 | 3.409 | 3.536 | 3.371 | 3.434 | 27,309,066 | +0.06(+1.69%) |
Nov 04, 2009 | 3.619 | 3.625 | 3.371 | 3.377 | 24,686,846 | -0.14(-3.97%) |
Nov 03, 2009 | 3.441 | 3.561 | 3.396 | 3.517 | 29,706,946 | -0.01(-0.18%) |