Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.257 | 4.299 | 4.221 | 4.233 | 507,103 | -0.02(-0.49%) |
Jan 28, 2010 | 4.345 | 4.345 | 4.151 | 4.254 | 459,577 | -0.08(-1.83%) |
Jan 27, 2010 | 4.140 | 4.347 | 4.140 | 4.333 | 423,989 | +0.17(+4.18%) |
Jan 26, 2010 | 4.219 | 4.252 | 4.159 | 4.159 | 545,129 | -0.05(-1.27%) |
Jan 25, 2010 | 4.338 | 4.349 | 4.204 | 4.213 | 608,989 | -0.09(-2.20%) |
Jan 22, 2010 | 4.209 | 4.412 | 4.123 | 4.307 | 2,427,765 | -0.03(-0.71%) |
Jan 21, 2010 | 4.343 | 4.430 | 4.331 | 4.338 | 1,176,683 | -0.01(-0.24%) |
Jan 20, 2010 | 4.309 | 4.364 | 4.281 | 4.349 | 677,204 | -0.01(-0.28%) |
Jan 19, 2010 | 4.345 | 4.404 | 4.331 | 4.361 | 413,717 | +0.01(+0.28%) |
Jan 15, 2010 | 4.283 | 4.349 | 4.349 | 4.349 | 2,914,853 | +0.06(+1.32%) |
Jan 14, 2010 | 4.280 | 4.330 | 4.280 | 4.292 | 957,912 | -0.00(-0.08%) |
Jan 13, 2010 | 4.276 | 4.307 | 4.271 | 4.295 | 1,035,115 | +0.02(+0.36%) |
Jan 12, 2010 | 4.275 | 4.311 | 4.238 | 4.280 | 486,658 | -0.03(-0.64%) |
Jan 11, 2010 | 4.293 | 4.309 | 4.241 | 4.307 | 499,688 | +0.03(+0.60%) |
Jan 08, 2010 | 4.261 | 4.302 | 4.238 | 4.281 | 308,213 | +0.01(+0.12%) |
Jan 07, 2010 | 4.231 | 4.292 | 4.213 | 4.276 | 228,920 | +0.04(+1.02%) |
Jan 06, 2010 | 4.262 | 4.288 | 4.199 | 4.233 | 1,277,303 | -0.03(-0.61%) |
Jan 05, 2010 | 4.247 | 4.293 | 4.207 | 4.259 | 1,365,092 | +0.00(+0.04%) |
Jan 04, 2010 | 4.178 | 4.264 | 4.142 | 4.257 | 294,766 | +0.11(+2.70%) |
Dec 31, 2009 | 4.202 | 4.145 | 4.145 | 4.145 | 2,396,915 | -0.08(-1.84%) |
Dec 30, 2009 | 4.213 | 4.247 | 4.156 | 4.223 | 457,289 | -0.01(-0.28%) |
Dec 29, 2009 | 4.194 | 4.257 | 4.171 | 4.235 | 147,147 | +0.04(+0.94%) |
Dec 28, 2009 | 4.188 | 4.195 | 4.135 | 4.195 | 240,295 | +0.02(+0.45%) |
Dec 24, 2009 | 4.178 | 4.188 | 4.137 | 4.176 | 63,935 | +0.00(+0.08%) |
Dec 23, 2009 | 4.125 | 4.188 | 4.113 | 4.173 | 307,197 | +0.08(+1.85%) |
Dec 22, 2009 | 4.076 | 4.140 | 4.049 | 4.097 | 250,526 | +0.02(+0.59%) |
Dec 21, 2009 | 4.140 | 4.168 | 4.033 | 4.073 | 476,770 | -0.06(-1.50%) |
Dec 18, 2009 | 4.125 | 4.163 | 3.999 | 4.135 | 1,900,978 | +0.06(+1.52%) |
Dec 17, 2009 | 4.135 | 4.173 | 4.063 | 4.073 | 316,197 | -0.08(-1.87%) |
Dec 16, 2009 | 4.123 | 4.154 | 4.059 | 4.151 | 632,772 | +0.05(+1.13%) |
Dec 15, 2009 | 4.082 | 4.132 | 4.064 | 4.104 | 486,176 | +0.02(+0.51%) |
Dec 14, 2009 | 4.042 | 4.090 | 3.987 | 4.083 | 237,206 | +0.08(+2.07%) |
Dec 11, 2009 | 3.978 | 4.032 | 3.961 | 4.001 | 795,081 | +0.03(+0.78%) |
Dec 10, 2009 | 3.971 | 3.989 | 3.949 | 3.970 | 560,801 | +0.01(+0.22%) |
Dec 09, 2009 | 3.977 | 3.977 | 3.918 | 3.961 | 277,631 | +0.00(+0.00%) |
Dec 08, 2009 | 3.997 | 4.021 | 3.959 | 3.961 | 736,226 | -0.05(-1.33%) |
Dec 07, 2009 | 4.078 | 4.089 | 4.004 | 4.014 | 412,730 | -0.07(-1.77%) |
Dec 04, 2009 | 3.963 | 4.089 | 3.935 | 4.087 | 559,001 | +0.18(+4.49%) |
Dec 03, 2009 | 3.952 | 3.966 | 3.904 | 3.911 | 820,902 | -0.02(-0.48%) |
Dec 02, 2009 | 3.909 | 3.958 | 3.903 | 3.930 | 425,022 | +0.01(+0.35%) |
Dec 01, 2009 | 3.958 | 3.959 | 3.908 | 3.916 | 232,340 | -0.03(-0.66%) |
Nov 30, 2009 | 3.866 | 3.946 | 3.808 | 3.942 | 444,073 | +0.06(+1.60%) |
Nov 27, 2009 | 3.789 | 3.909 | 3.789 | 3.880 | 328,919 | -0.01(-0.22%) |
Nov 25, 2009 | 3.915 | 3.954 | 3.889 | 3.889 | 127,818 | -0.04(-0.96%) |
Nov 24, 2009 | 3.951 | 3.961 | 3.873 | 3.927 | 218,631 | -0.01(-0.26%) |
Nov 23, 2009 | 3.899 | 4.008 | 3.899 | 3.937 | 471,584 | +0.07(+1.83%) |
Nov 20, 2009 | 3.823 | 3.875 | 3.816 | 3.866 | 515,267 | +0.04(+1.13%) |
Nov 19, 2009 | 3.787 | 3.835 | 3.749 | 3.823 | 1,339,729 | +0.02(+0.45%) |
Nov 18, 2009 | 3.847 | 3.890 | 3.780 | 3.806 | 853,825 | -0.02(-0.54%) |
Nov 17, 2009 | 3.789 | 3.832 | 3.770 | 3.827 | 119,224 | +0.02(+0.63%) |
Nov 16, 2009 | 3.746 | 3.847 | 3.718 | 3.803 | 318,061 | +0.09(+2.46%) |
Nov 13, 2009 | 3.677 | 3.748 | 3.634 | 3.711 | 237,723 | +0.04(+0.98%) |
Nov 12, 2009 | 3.720 | 3.813 | 3.670 | 3.675 | 413,903 | -0.05(-1.34%) |
Nov 11, 2009 | 3.691 | 3.818 | 3.680 | 3.725 | 302,093 | +0.08(+2.17%) |
Nov 10, 2009 | 3.723 | 3.744 | 3.620 | 3.646 | 209,149 | -0.11(-2.89%) |
Nov 09, 2009 | 3.684 | 3.754 | 3.675 | 3.754 | 368,398 | +0.09(+2.49%) |
Nov 06, 2009 | 3.642 | 3.686 | 3.606 | 3.663 | 207,320 | -0.02(-0.61%) |
Nov 05, 2009 | 3.589 | 3.687 | 3.546 | 3.686 | 432,153 | +0.13(+3.63%) |
Nov 04, 2009 | 3.615 | 3.627 | 3.531 | 3.556 | 581,565 | -0.04(-1.10%) |
Nov 03, 2009 | 3.634 | 3.662 | 3.539 | 3.596 | 390,538 | -0.07(-1.93%) |