Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.200 | 4.230 | 3.910 | 4.180 | 124,841 | +0.00(+0.00%) |
Jan 28, 2010 | 4.400 | 4.400 | 4.070 | 4.180 | 93,624 | -0.13(-3.02%) |
Jan 27, 2010 | 4.260 | 4.340 | 4.170 | 4.310 | 154,164 | +0.00(+0.00%) |
Jan 26, 2010 | 4.930 | 4.930 | 3.670 | 4.310 | 872,631 | -0.66(-13.28%) |
Jan 25, 2010 | 4.690 | 5.150 | 4.550 | 4.970 | 316,146 | +0.37(+8.04%) |
Jan 22, 2010 | 4.030 | 4.600 | 4.030 | 4.600 | 220,653 | +0.42(+10.05%) |
Jan 21, 2010 | 4.270 | 4.270 | 4.050 | 4.180 | 119,449 | -0.07(-1.65%) |
Jan 20, 2010 | 4.120 | 4.250 | 4.100 | 4.250 | 163,337 | +0.10(+2.41%) |
Jan 19, 2010 | 4.090 | 4.160 | 4.080 | 4.150 | 22,538 | +0.11(+2.72%) |
Jan 18, 2010 | 4.240 | 4.240 | 4.010 | 4.040 | 22,085 | -0.13(-3.12%) |
Jan 15, 2010 | 4.090 | 4.190 | 4.060 | 4.170 | 68,352 | +0.03(+0.72%) |
Jan 14, 2010 | 4.110 | 4.140 | 4.020 | 4.140 | 43,575 | -0.01(-0.24%) |
Jan 13, 2010 | 4.080 | 4.160 | 4.060 | 4.150 | 64,046 | +0.04(+0.97%) |
Jan 12, 2010 | 4.200 | 4.350 | 4.050 | 4.110 | 223,427 | -0.13(-3.07%) |
Jan 11, 2010 | 3.930 | 4.240 | 3.930 | 4.240 | 280,884 | +0.40(+10.42%) |
Jan 08, 2010 | 3.920 | 3.920 | 3.750 | 3.840 | 54,255 | -0.04(-1.03%) |
Jan 07, 2010 | 3.850 | 3.900 | 3.750 | 3.880 | 74,018 | +0.11(+2.92%) |
Jan 06, 2010 | 3.840 | 3.860 | 3.710 | 3.770 | 79,026 | -0.04(-1.05%) |
Jan 05, 2010 | 3.680 | 3.840 | 3.680 | 3.810 | 44,150 | +0.07(+1.87%) |
Jan 04, 2010 | 3.800 | 3.810 | 3.650 | 3.740 | 65,011 | +0.07(+1.91%) |
Dec 31, 2009 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 3.470 | 3.670 | 3.470 | 3.670 | 77,525 | +0.09(+2.51%) |
Dec 29, 2009 | 3.720 | 3.830 | 3.510 | 3.580 | 100,935 | -0.02(-0.56%) |
Dec 24, 2009 | 3.460 | 3.630 | 3.460 | 3.600 | 53,300 | +0.17(+4.96%) |
Dec 23, 2009 | 3.500 | 3.500 | 3.300 | 3.430 | 82,712 | +0.15(+4.57%) |
Dec 22, 2009 | 3.320 | 3.320 | 3.210 | 3.280 | 57,776 | +0.00(+0.00%) |
Dec 21, 2009 | 3.350 | 3.350 | 3.200 | 3.280 | 116,716 | -0.10(-2.96%) |
Dec 18, 2009 | 3.600 | 3.630 | 3.330 | 3.380 | 138,883 | -0.19(-5.32%) |
Dec 17, 2009 | 3.920 | 3.920 | 3.500 | 3.570 | 143,812 | -0.24(-6.30%) |
Dec 16, 2009 | 3.840 | 3.910 | 3.800 | 3.810 | 44,175 | +0.07(+1.87%) |
Dec 15, 2009 | 3.820 | 3.900 | 3.740 | 3.740 | 50,192 | -0.08(-2.09%) |
Dec 14, 2009 | 3.770 | 3.870 | 3.750 | 3.820 | 58,960 | +0.05(+1.33%) |
Dec 11, 2009 | 3.810 | 3.900 | 3.750 | 3.770 | 36,658 | -0.06(-1.57%) |
Dec 10, 2009 | 3.950 | 3.950 | 3.780 | 3.830 | 40,736 | +0.00(+0.00%) |
Dec 09, 2009 | 3.850 | 4.020 | 3.760 | 3.830 | 131,320 | -0.06(-1.54%) |
Dec 08, 2009 | 3.700 | 3.890 | 3.700 | 3.890 | 56,800 | +0.08(+2.10%) |
Dec 07, 2009 | 3.860 | 3.870 | 3.600 | 3.810 | 94,156 | -0.19(-4.75%) |
Dec 04, 2009 | 3.800 | 4.000 | 3.710 | 4.000 | 161,792 | +0.10(+2.56%) |
Dec 03, 2009 | 4.020 | 4.020 | 3.800 | 3.900 | 60,675 | -0.11(-2.74%) |
Dec 02, 2009 | 4.000 | 4.030 | 3.960 | 4.010 | 65,493 | +0.03(+0.75%) |
Dec 01, 2009 | 3.990 | 4.010 | 3.870 | 3.980 | 66,961 | +0.25(+6.70%) |
Nov 30, 2009 | 3.980 | 3.980 | 3.730 | 3.730 | 83,879 | -0.25(-6.28%) |
Nov 27, 2009 | 3.970 | 4.010 | 3.780 | 3.980 | 94,143 | -0.08(-1.97%) |
Nov 26, 2009 | 4.160 | 4.160 | 4.050 | 4.060 | 27,975 | +0.02(+0.50%) |
Nov 25, 2009 | 4.080 | 4.090 | 3.980 | 4.040 | 122,929 | +0.01(+0.25%) |
Nov 24, 2009 | 4.050 | 4.130 | 3.890 | 4.030 | 106,735 | +0.01(+0.25%) |
Nov 23, 2009 | 4.150 | 4.200 | 3.940 | 4.020 | 171,903 | +0.03(+0.75%) |
Nov 20, 2009 | 3.760 | 3.990 | 3.740 | 3.990 | 143,379 | +0.15(+3.91%) |
Nov 19, 2009 | 3.780 | 3.840 | 3.680 | 3.840 | 115,034 | +0.02(+0.52%) |
Nov 18, 2009 | 3.850 | 3.930 | 3.750 | 3.820 | 79,317 | +0.04(+1.06%) |
Nov 17, 2009 | 3.810 | 3.850 | 3.650 | 3.780 | 181,827 | -0.03(-0.79%) |
Nov 16, 2009 | 3.730 | 3.980 | 3.670 | 3.810 | 205,322 | +0.18(+4.96%) |
Nov 13, 2009 | 3.640 | 3.740 | 3.600 | 3.630 | 153,898 | -0.03(-0.82%) |
Nov 12, 2009 | 3.800 | 3.830 | 3.590 | 3.660 | 150,419 | -0.16(-4.19%) |
Nov 11, 2009 | 3.680 | 4.140 | 3.670 | 3.820 | 362,156 | +0.16(+4.37%) |
Nov 10, 2009 | 3.240 | 3.660 | 3.160 | 3.660 | 262,769 | +0.42(+12.96%) |
Nov 09, 2009 | 3.230 | 3.280 | 3.160 | 3.240 | 103,490 | +0.04(+1.25%) |
Nov 06, 2009 | 3.170 | 3.280 | 3.160 | 3.200 | 42,907 | +0.04(+1.27%) |
Nov 05, 2009 | 3.290 | 3.290 | 3.160 | 3.160 | 65,787 | -0.06(-1.86%) |
Nov 04, 2009 | 3.330 | 3.350 | 3.220 | 3.220 | 102,428 | -0.02(-0.62%) |
Nov 03, 2009 | 3.110 | 3.270 | 3.060 | 3.240 | 104,984 | +0.09(+2.86%) |