Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.900 | 4.090 | 3.860 | 3.900 | 14,814 | +0.00(+0.00%) |
Jan 28, 2010 | 4.180 | 4.180 | 3.870 | 3.900 | 19,745 | -0.03(-0.76%) |
Jan 27, 2010 | 3.940 | 4.100 | 3.930 | 3.930 | 29,393 | -0.07(-1.75%) |
Jan 26, 2010 | 3.840 | 4.120 | 3.837 | 4.000 | 35,064 | +0.16(+4.17%) |
Jan 25, 2010 | 4.080 | 4.080 | 3.800 | 3.840 | 19,540 | -0.02(-0.52%) |
Jan 22, 2010 | 4.010 | 4.080 | 3.800 | 3.860 | 49,998 | -0.16(-3.98%) |
Jan 21, 2010 | 4.110 | 4.170 | 4.010 | 4.020 | 94,945 | -0.18(-4.29%) |
Jan 20, 2010 | 4.250 | 4.250 | 4.160 | 4.200 | 19,785 | -0.05(-1.18%) |
Jan 19, 2010 | 4.140 | 4.290 | 4.140 | 4.250 | 44,154 | +0.07(+1.67%) |
Jan 15, 2010 | 4.270 | 4.180 | 4.180 | 4.180 | 32,500 | -0.09(-2.11%) |
Jan 14, 2010 | 4.200 | 4.300 | 4.170 | 4.270 | 53,313 | +0.10(+2.40%) |
Jan 13, 2010 | 4.120 | 4.180 | 4.070 | 4.170 | 81,523 | +0.05(+1.21%) |
Jan 12, 2010 | 4.130 | 4.180 | 4.080 | 4.120 | 42,048 | -0.03(-0.72%) |
Jan 11, 2010 | 4.250 | 4.270 | 4.130 | 4.150 | 61,339 | -0.14(-3.26%) |
Jan 08, 2010 | 4.160 | 4.290 | 4.110 | 4.290 | 127,803 | +0.09(+2.14%) |
Jan 07, 2010 | 4.270 | 4.270 | 4.150 | 4.200 | 197,023 | -0.10(-2.33%) |
Jan 06, 2010 | 4.110 | 4.300 | 4.050 | 4.300 | 602,764 | +0.38(+9.69%) |
Jan 05, 2010 | 3.866 | 3.970 | 3.860 | 3.920 | 148,355 | +0.08(+2.08%) |
Jan 04, 2010 | 3.680 | 3.880 | 3.680 | 3.840 | 85,596 | +0.21(+5.79%) |
Dec 31, 2009 | 3.680 | 3.630 | 3.630 | 3.630 | 58,200 | -0.06(-1.63%) |
Dec 30, 2009 | 3.640 | 3.740 | 3.600 | 3.690 | 41,963 | +0.02(+0.54%) |
Dec 29, 2009 | 3.780 | 3.780 | 3.650 | 3.670 | 55,670 | -0.11(-2.91%) |
Dec 28, 2009 | 3.800 | 3.830 | 3.740 | 3.780 | 67,096 | -0.10(-2.58%) |
Dec 24, 2009 | 3.860 | 3.890 | 3.800 | 3.880 | 35,145 | +0.03(+0.78%) |
Dec 23, 2009 | 3.880 | 3.890 | 3.760 | 3.850 | 73,789 | +0.00(+0.00%) |
Dec 22, 2009 | 3.670 | 3.970 | 3.650 | 3.850 | 382,731 | +0.15(+4.05%) |
Dec 21, 2009 | 3.690 | 3.710 | 3.590 | 3.700 | 86,640 | -0.01(-0.27%) |
Dec 18, 2009 | 3.840 | 3.840 | 3.620 | 3.710 | 19,985 | +0.01(+0.27%) |
Dec 17, 2009 | 3.730 | 3.730 | 3.590 | 3.700 | 31,802 | -0.10(-2.63%) |
Dec 16, 2009 | 3.810 | 3.920 | 3.720 | 3.800 | 178,438 | +0.01(+0.26%) |
Dec 15, 2009 | 3.780 | 3.840 | 3.700 | 3.790 | 80,445 | -0.05(-1.30%) |
Dec 14, 2009 | 3.690 | 3.870 | 3.630 | 3.840 | 385,559 | +0.28(+7.87%) |
Dec 11, 2009 | 3.550 | 3.590 | 3.510 | 3.560 | 12,864 | +0.07(+2.01%) |
Dec 10, 2009 | 3.460 | 3.540 | 3.450 | 3.490 | 22,126 | +0.02(+0.58%) |
Dec 09, 2009 | 3.520 | 3.530 | 3.310 | 3.470 | 93,069 | -0.11(-2.98%) |
Dec 08, 2009 | 3.590 | 3.600 | 3.490 | 3.576 | 54,274 | -0.02(-0.66%) |
Dec 07, 2009 | 3.570 | 3.600 | 3.550 | 3.600 | 53,641 | +0.11(+3.15%) |
Dec 04, 2009 | 3.470 | 3.540 | 3.440 | 3.490 | 20,338 | +0.04(+1.16%) |
Dec 03, 2009 | 3.380 | 3.490 | 3.380 | 3.450 | 17,781 | +0.04(+1.17%) |
Dec 02, 2009 | 3.420 | 3.440 | 3.380 | 3.410 | 23,926 | +0.02(+0.59%) |
Dec 01, 2009 | 3.300 | 3.400 | 3.300 | 3.390 | 45,888 | +0.16(+4.95%) |
Nov 30, 2009 | 3.170 | 3.400 | 3.170 | 3.230 | 38,367 | +0.08(+2.54%) |
Nov 27, 2009 | 3.000 | 3.150 | 3.000 | 3.150 | 67,587 | +0.09(+2.94%) |
Nov 25, 2009 | 3.000 | 3.060 | 3.000 | 3.060 | 1,088,586 | -0.02(-0.65%) |
Nov 24, 2009 | 3.040 | 3.080 | 3.010 | 3.080 | 20,308 | +0.02(+0.65%) |
Nov 23, 2009 | 3.090 | 3.100 | 3.040 | 3.060 | 16,386 | -0.04(-1.29%) |
Nov 20, 2009 | 3.000 | 3.100 | 2.980 | 3.100 | 12,008 | +0.04(+1.31%) |
Nov 19, 2009 | 3.030 | 3.060 | 3.000 | 3.060 | 22,209 | +0.03(+0.99%) |
Nov 18, 2009 | 3.040 | 3.060 | 2.860 | 3.030 | 51,339 | -0.01(-0.33%) |
Nov 17, 2009 | 3.030 | 3.090 | 3.030 | 3.040 | 29,836 | -0.06(-1.94%) |
Nov 16, 2009 | 3.100 | 3.110 | 3.010 | 3.100 | 39,560 | +0.00(+0.00%) |
Nov 13, 2009 | 3.190 | 3.270 | 3.100 | 3.100 | 14,096 | -0.07(-2.21%) |
Nov 12, 2009 | 3.240 | 3.240 | 3.070 | 3.170 | 22,896 | -0.01(-0.31%) |
Nov 11, 2009 | 3.210 | 3.390 | 3.170 | 3.180 | 21,349 | -0.02(-0.63%) |
Nov 10, 2009 | 3.220 | 3.240 | 3.200 | 3.200 | 16,740 | +0.01(+0.31%) |
Nov 09, 2009 | 3.300 | 3.390 | 3.180 | 3.190 | 47,776 | -0.06(-1.85%) |
Nov 06, 2009 | 3.350 | 3.400 | 3.120 | 3.250 | 64,090 | -0.17(-4.97%) |
Nov 05, 2009 | 3.420 | 3.470 | 3.380 | 3.420 | 26,460 | +0.01(+0.30%) |
Nov 04, 2009 | 3.190 | 3.490 | 3.190 | 3.410 | 28,194 | +0.21(+6.56%) |
Nov 03, 2009 | 3.150 | 3.200 | 3.010 | 3.200 | 36,104 | +0.08(+2.56%) |