Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.906 | 4.005 | 3.798 | 3.807 | 550,875 | -0.12(-2.98%) |
Jan 28, 2010 | 4.005 | 4.032 | 3.870 | 3.924 | 293,525 | -0.06(-1.58%) |
Jan 27, 2010 | 3.924 | 4.023 | 3.906 | 3.987 | 161,764 | +0.03(+0.68%) |
Jan 26, 2010 | 3.969 | 4.050 | 3.924 | 3.960 | 293,885 | -0.02(-0.45%) |
Jan 25, 2010 | 3.978 | 4.005 | 3.924 | 3.978 | 401,095 | +0.05(+1.38%) |
Jan 22, 2010 | 3.969 | 4.014 | 3.897 | 3.924 | 513,194 | -0.04(-0.91%) |
Jan 21, 2010 | 3.933 | 4.005 | 3.915 | 3.960 | 453,066 | +0.03(+0.69%) |
Jan 20, 2010 | 4.014 | 4.068 | 3.915 | 3.933 | 422,755 | -0.13(-3.10%) |
Jan 19, 2010 | 3.978 | 4.077 | 3.978 | 4.059 | 372,335 | +0.08(+2.04%) |
Jan 15, 2010 | 4.023 | 3.978 | 3.978 | 3.978 | 430,864 | -0.06(-1.56%) |
Jan 14, 2010 | 4.014 | 4.122 | 4.014 | 4.041 | 260,140 | +0.00(+0.00%) |
Jan 13, 2010 | 4.041 | 4.086 | 3.987 | 4.041 | 274,631 | -0.01(-0.22%) |
Jan 12, 2010 | 4.086 | 4.149 | 4.023 | 4.050 | 378,134 | -0.09(-2.17%) |
Jan 11, 2010 | 4.194 | 4.257 | 4.131 | 4.140 | 527,432 | +0.00(+0.00%) |
Jan 08, 2010 | 4.077 | 4.158 | 3.978 | 4.140 | 257,634 | +0.07(+1.77%) |
Jan 07, 2010 | 3.960 | 4.068 | 3.924 | 4.068 | 326,926 | +0.11(+2.73%) |
Jan 06, 2010 | 4.122 | 4.122 | 3.897 | 3.960 | 1,323,499 | -0.14(-3.51%) |
Jan 05, 2010 | 4.230 | 4.230 | 4.023 | 4.104 | 926,711 | -0.12(-2.77%) |
Jan 04, 2010 | 4.176 | 4.230 | 4.095 | 4.221 | 485,827 | +0.13(+3.08%) |
Dec 31, 2009 | 4.203 | 4.095 | 4.095 | 4.095 | 431,975 | -0.14(-3.19%) |
Dec 30, 2009 | 4.311 | 4.320 | 4.221 | 4.230 | 290,100 | -0.08(-1.88%) |
Dec 29, 2009 | 4.329 | 4.365 | 4.275 | 4.311 | 165,839 | -0.02(-0.42%) |
Dec 28, 2009 | 4.320 | 4.365 | 4.313 | 4.329 | 179,217 | +0.02(+0.42%) |
Dec 24, 2009 | 4.365 | 4.365 | 4.302 | 4.311 | 57,554 | -0.02(-0.42%) |
Dec 23, 2009 | 4.275 | 4.365 | 4.275 | 4.329 | 225,055 | +0.08(+1.91%) |
Dec 22, 2009 | 4.392 | 4.410 | 4.248 | 4.248 | 467,750 | -0.14(-3.28%) |
Dec 21, 2009 | 4.428 | 4.482 | 4.338 | 4.392 | 360,954 | -0.03(-0.61%) |
Dec 18, 2009 | 4.302 | 4.527 | 4.293 | 4.419 | 1,052,641 | +0.13(+2.94%) |
Dec 17, 2009 | 4.266 | 4.338 | 4.185 | 4.293 | 399,362 | +0.01(+0.21%) |
Dec 16, 2009 | 4.149 | 4.356 | 4.149 | 4.284 | 479,249 | +0.13(+3.03%) |
Dec 15, 2009 | 4.194 | 4.275 | 4.129 | 4.158 | 597,617 | -0.05(-1.07%) |
Dec 14, 2009 | 4.203 | 4.203 | 4.194 | 4.203 | 286,865 | +0.10(+2.41%) |
Dec 11, 2009 | 4.104 | 4.194 | 4.059 | 4.104 | 402,339 | -0.02(-0.44%) |
Dec 10, 2009 | 3.852 | 4.221 | 3.825 | 4.122 | 1,075,667 | +0.27(+7.01%) |
Dec 09, 2009 | 3.861 | 3.861 | 3.798 | 3.852 | 531,133 | +0.04(+0.94%) |
Dec 08, 2009 | 3.735 | 3.834 | 3.708 | 3.816 | 636,756 | +0.04(+1.19%) |
Dec 07, 2009 | 3.771 | 3.825 | 3.735 | 3.771 | 345,140 | -0.01(-0.24%) |
Dec 04, 2009 | 3.816 | 3.816 | 3.708 | 3.780 | 490,530 | +0.05(+1.45%) |
Dec 03, 2009 | 3.843 | 3.852 | 3.708 | 3.726 | 376,816 | -0.13(-3.27%) |
Dec 02, 2009 | 3.906 | 3.906 | 3.780 | 3.852 | 534,614 | -0.02(-0.47%) |
Dec 01, 2009 | 3.780 | 3.888 | 3.780 | 3.870 | 468,099 | +0.10(+2.63%) |
Nov 30, 2009 | 3.735 | 3.789 | 3.672 | 3.771 | 549,724 | +0.07(+1.95%) |
Nov 27, 2009 | 3.771 | 3.807 | 3.690 | 3.699 | 181,924 | -0.16(-4.20%) |
Nov 25, 2009 | 3.834 | 3.897 | 3.807 | 3.861 | 256,957 | +0.00(+0.00%) |
Nov 24, 2009 | 3.807 | 3.888 | 3.690 | 3.861 | 325,020 | +0.05(+1.18%) |
Nov 23, 2009 | 3.807 | 3.915 | 3.776 | 3.816 | 425,538 | +0.04(+1.19%) |
Nov 20, 2009 | 3.897 | 3.897 | 3.753 | 3.771 | 651,771 | -0.14(-3.46%) |
Nov 19, 2009 | 4.014 | 4.014 | 3.888 | 3.906 | 827,349 | -0.12(-2.91%) |
Nov 18, 2009 | 4.032 | 4.050 | 3.969 | 4.023 | 467,520 | +0.00(+0.00%) |
Nov 17, 2009 | 4.005 | 4.086 | 3.969 | 4.023 | 663,792 | -0.02(-0.45%) |
Nov 16, 2009 | 4.050 | 4.140 | 4.005 | 4.041 | 791,503 | +0.06(+1.58%) |
Nov 13, 2009 | 4.095 | 4.113 | 3.924 | 3.978 | 827,798 | -0.13(-3.07%) |
Nov 12, 2009 | 4.140 | 4.140 | 3.959 | 4.104 | 795,086 | -0.06(-1.51%) |
Nov 11, 2009 | 4.131 | 4.203 | 4.095 | 4.167 | 395,080 | +0.07(+1.76%) |
Nov 10, 2009 | 4.194 | 4.194 | 3.987 | 4.095 | 384,674 | -0.13(-2.99%) |
Nov 09, 2009 | 4.140 | 4.257 | 4.133 | 4.221 | 462,941 | +0.12(+2.85%) |
Nov 06, 2009 | 4.176 | 4.230 | 4.077 | 4.104 | 266,263 | -0.12(-2.77%) |
Nov 05, 2009 | 4.149 | 4.275 | 4.104 | 4.221 | 477,168 | +0.10(+2.40%) |
Nov 04, 2009 | 4.104 | 4.212 | 4.041 | 4.122 | 618,881 | +0.09(+2.23%) |
Nov 03, 2009 | 3.798 | 4.068 | 3.780 | 4.032 | 574,902 | +0.22(+5.66%) |