Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.786 | 4.891 | 4.662 | 4.688 | 27,293,032 | -0.06(-1.24%) |
Jan 28, 2010 | 4.740 | 4.884 | 4.701 | 4.747 | 42,137,288 | +0.08(+1.68%) |
Jan 27, 2010 | 4.486 | 4.740 | 4.466 | 4.669 | 35,808,440 | +0.17(+3.77%) |
Jan 26, 2010 | 4.636 | 4.708 | 4.492 | 4.499 | 56,643,060 | -0.11(-2.41%) |
Jan 25, 2010 | 4.851 | 4.884 | 4.492 | 4.610 | 45,618,952 | -0.12(-2.62%) |
Jan 22, 2010 | 4.675 | 4.891 | 4.401 | 4.734 | 41,510,484 | -0.06(-1.23%) |
Jan 21, 2010 | 4.806 | 5.060 | 4.767 | 4.793 | 87,303,304 | +0.25(+5.46%) |
Jan 20, 2010 | 4.362 | 4.564 | 4.362 | 4.545 | 31,666,322 | +0.13(+2.96%) |
Jan 19, 2010 | 4.453 | 4.486 | 4.368 | 4.414 | 27,410,412 | -0.08(-1.74%) |
Jan 15, 2010 | 4.434 | 4.492 | 4.492 | 4.492 | 45,195,656 | +0.02(+0.44%) |
Jan 14, 2010 | 4.205 | 4.499 | 4.205 | 4.473 | 36,910,960 | +0.24(+5.55%) |
Jan 13, 2010 | 4.205 | 4.329 | 4.107 | 4.238 | 24,850,752 | +0.05(+1.25%) |
Jan 12, 2010 | 4.218 | 4.277 | 4.153 | 4.185 | 30,947,402 | -0.08(-1.84%) |
Jan 11, 2010 | 4.244 | 4.309 | 4.172 | 4.264 | 22,722,254 | +0.02(+0.46%) |
Jan 08, 2010 | 4.146 | 4.283 | 4.140 | 4.244 | 25,289,950 | +0.07(+1.72%) |
Jan 07, 2010 | 3.963 | 4.231 | 3.944 | 4.172 | 39,137,076 | +0.17(+4.24%) |
Jan 06, 2010 | 4.029 | 4.048 | 3.957 | 4.003 | 18,049,942 | -0.03(-0.65%) |
Jan 05, 2010 | 3.839 | 4.042 | 3.839 | 4.029 | 25,515,996 | +0.15(+3.87%) |
Jan 04, 2010 | 3.696 | 3.898 | 3.689 | 3.879 | 22,821,732 | +0.25(+7.03%) |
Dec 31, 2009 | 3.683 | 3.624 | 3.624 | 3.624 | 8,872,136 | -0.07(-1.77%) |
Dec 30, 2009 | 3.689 | 3.709 | 3.657 | 3.689 | 5,432,614 | -0.03(-0.88%) |
Dec 29, 2009 | 3.683 | 3.741 | 3.657 | 3.722 | 8,019,455 | +0.04(+1.06%) |
Dec 28, 2009 | 3.774 | 3.787 | 3.663 | 3.683 | 9,439,342 | -0.08(-2.08%) |
Dec 24, 2009 | 3.676 | 3.761 | 3.676 | 3.761 | 4,690,507 | +0.07(+1.77%) |
Dec 23, 2009 | 3.735 | 3.754 | 3.643 | 3.696 | 12,722,066 | -0.03(-0.88%) |
Dec 22, 2009 | 3.709 | 3.774 | 3.709 | 3.728 | 19,142,856 | -0.03(-0.70%) |
Dec 21, 2009 | 3.683 | 3.781 | 3.624 | 3.754 | 27,610,244 | +0.12(+3.42%) |
Dec 18, 2009 | 3.643 | 3.663 | 3.506 | 3.630 | 24,171,004 | +0.03(+0.72%) |
Dec 17, 2009 | 3.728 | 3.748 | 3.591 | 3.604 | 32,948,748 | -0.29(-7.54%) |
Dec 16, 2009 | 3.807 | 3.905 | 3.728 | 3.898 | 18,715,922 | +0.10(+2.58%) |
Dec 15, 2009 | 3.931 | 3.976 | 3.787 | 3.800 | 19,006,688 | -0.18(-4.59%) |
Dec 14, 2009 | 3.970 | 3.990 | 3.957 | 3.983 | 14,793,198 | +0.02(+0.49%) |
Dec 11, 2009 | 3.859 | 3.996 | 3.787 | 3.963 | 20,354,676 | +0.12(+3.23%) |
Dec 10, 2009 | 3.813 | 3.931 | 3.807 | 3.839 | 11,510,339 | -0.05(-1.18%) |
Dec 09, 2009 | 3.826 | 3.918 | 3.768 | 3.885 | 19,134,610 | +0.08(+2.06%) |
Dec 08, 2009 | 3.813 | 3.852 | 3.754 | 3.807 | 21,462,032 | -0.04(-1.02%) |
Dec 07, 2009 | 3.872 | 3.996 | 3.807 | 3.846 | 27,986,248 | -0.18(-4.38%) |
Dec 04, 2009 | 3.924 | 4.048 | 3.826 | 4.022 | 29,341,280 | +0.20(+5.12%) |
Dec 03, 2009 | 4.035 | 4.107 | 3.820 | 3.826 | 26,255,530 | -0.16(-4.09%) |
Dec 02, 2009 | 3.885 | 3.999 | 3.846 | 3.990 | 22,953,616 | +0.10(+2.69%) |
Dec 01, 2009 | 3.872 | 3.892 | 3.728 | 3.885 | 29,580,616 | +0.06(+1.54%) |
Nov 30, 2009 | 3.643 | 3.839 | 3.643 | 3.826 | 31,867,322 | +0.19(+5.21%) |
Nov 27, 2009 | 3.670 | 3.774 | 3.637 | 3.637 | 11,205,780 | -0.20(-5.27%) |
Nov 25, 2009 | 3.885 | 3.918 | 3.813 | 3.839 | 12,478,549 | -0.04(-1.01%) |
Nov 24, 2009 | 3.852 | 3.892 | 3.768 | 3.879 | 13,569,099 | -0.01(-0.17%) |
Nov 23, 2009 | 3.826 | 3.911 | 3.807 | 3.885 | 12,249,230 | +0.14(+3.84%) |
Nov 20, 2009 | 3.768 | 3.852 | 3.715 | 3.741 | 16,730,449 | -0.06(-1.55%) |
Nov 19, 2009 | 3.839 | 3.865 | 3.702 | 3.800 | 24,261,448 | -0.08(-2.02%) |
Nov 18, 2009 | 3.761 | 3.924 | 3.702 | 3.879 | 28,264,022 | +0.12(+3.30%) |
Nov 17, 2009 | 3.657 | 3.781 | 3.624 | 3.754 | 14,721,913 | +0.10(+2.86%) |
Nov 16, 2009 | 3.715 | 3.787 | 3.617 | 3.650 | 20,293,442 | +0.00(+0.00%) |
Nov 13, 2009 | 3.728 | 3.800 | 3.604 | 3.650 | 23,123,348 | -0.08(-2.27%) |
Nov 12, 2009 | 3.748 | 3.826 | 3.702 | 3.735 | 19,417,776 | -0.03(-0.69%) |
Nov 11, 2009 | 3.741 | 3.787 | 3.709 | 3.761 | 17,569,410 | +0.05(+1.23%) |
Nov 10, 2009 | 3.735 | 3.800 | 3.663 | 3.715 | 20,302,918 | -0.10(-2.57%) |
Nov 09, 2009 | 3.813 | 3.839 | 3.741 | 3.813 | 23,175,502 | +0.07(+1.92%) |
Nov 06, 2009 | 3.526 | 3.768 | 3.519 | 3.741 | 33,655,824 | +0.21(+5.92%) |
Nov 05, 2009 | 3.506 | 3.637 | 3.467 | 3.532 | 26,551,070 | +0.06(+1.69%) |
Nov 04, 2009 | 3.722 | 3.728 | 3.467 | 3.474 | 24,001,630 | -0.14(-3.97%) |
Nov 03, 2009 | 3.539 | 3.663 | 3.493 | 3.617 | 28,882,394 | -0.01(-0.18%) |