Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.580 | 3.650 | 3.520 | 3.540 | 60,167 | -0.02(-0.56%) |
Jan 28, 2010 | 3.600 | 3.610 | 3.550 | 3.560 | 73,633 | -0.02(-0.56%) |
Jan 27, 2010 | 3.550 | 3.640 | 3.510 | 3.580 | 62,360 | +0.03(+0.85%) |
Jan 26, 2010 | 3.700 | 3.730 | 3.550 | 3.550 | 129,233 | -0.13(-3.53%) |
Jan 25, 2010 | 3.810 | 3.850 | 3.660 | 3.680 | 141,625 | -0.11(-2.90%) |
Jan 22, 2010 | 3.920 | 3.940 | 3.790 | 3.790 | 78,967 | -0.11(-2.82%) |
Jan 21, 2010 | 4.010 | 4.010 | 3.890 | 3.900 | 52,023 | -0.08(-2.01%) |
Jan 20, 2010 | 3.970 | 4.070 | 3.950 | 3.980 | 77,400 | -0.02(-0.50%) |
Jan 19, 2010 | 4.040 | 4.060 | 3.940 | 4.000 | 84,144 | -0.06(-1.48%) |
Jan 15, 2010 | 4.170 | 4.060 | 4.060 | 4.060 | 66,000 | -0.10(-2.40%) |
Jan 14, 2010 | 4.150 | 4.200 | 4.110 | 4.160 | 29,824 | +0.01(+0.24%) |
Jan 13, 2010 | 4.060 | 4.180 | 4.030 | 4.150 | 43,772 | +0.10(+2.47%) |
Jan 12, 2010 | 4.250 | 4.250 | 4.020 | 4.050 | 64,073 | -0.06(-1.46%) |
Jan 11, 2010 | 4.290 | 4.290 | 4.090 | 4.110 | 100,920 | -0.11(-2.61%) |
Jan 08, 2010 | 4.000 | 4.250 | 4.000 | 4.220 | 140,015 | +0.22(+5.50%) |
Jan 07, 2010 | 3.950 | 4.050 | 3.940 | 4.000 | 123,599 | +0.06(+1.52%) |
Jan 06, 2010 | 3.920 | 4.020 | 3.920 | 3.940 | 73,229 | +0.02(+0.51%) |
Jan 05, 2010 | 3.980 | 3.980 | 3.910 | 3.920 | 44,990 | -0.08(-2.00%) |
Jan 04, 2010 | 3.960 | 4.000 | 3.820 | 4.000 | 152,169 | +0.07(+1.78%) |
Dec 31, 2009 | 3.840 | 3.930 | 3.930 | 3.930 | 193,000 | +0.09(+2.34%) |
Dec 30, 2009 | 3.980 | 3.985 | 3.840 | 3.840 | 247,773 | -0.16(-4.00%) |
Dec 29, 2009 | 3.990 | 4.000 | 3.921 | 4.000 | 125,855 | +0.01(+0.25%) |
Dec 28, 2009 | 3.980 | 4.000 | 3.930 | 3.990 | 83,626 | -0.02(-0.50%) |
Dec 24, 2009 | 4.000 | 4.010 | 3.910 | 4.010 | 42,746 | +0.01(+0.25%) |
Dec 23, 2009 | 3.960 | 4.000 | 3.920 | 4.000 | 101,266 | +0.06(+1.52%) |
Dec 22, 2009 | 3.960 | 4.000 | 3.940 | 3.940 | 76,543 | -0.01(-0.25%) |
Dec 21, 2009 | 4.040 | 4.060 | 3.880 | 3.950 | 129,932 | -0.07(-1.74%) |
Dec 18, 2009 | 4.040 | 4.089 | 3.950 | 4.020 | 147,519 | +0.00(+0.12%) |
Dec 17, 2009 | 3.930 | 4.180 | 3.930 | 4.015 | 185,057 | -0.00(-0.12%) |
Dec 16, 2009 | 4.000 | 4.050 | 3.900 | 4.020 | 83,381 | +0.08(+2.03%) |
Dec 15, 2009 | 4.100 | 4.100 | 3.940 | 3.940 | 82,458 | -0.16(-3.90%) |
Dec 14, 2009 | 3.900 | 4.100 | 3.860 | 4.100 | 193,083 | +0.18(+4.59%) |
Dec 11, 2009 | 3.950 | 3.990 | 3.860 | 3.920 | 53,427 | -0.02(-0.51%) |
Dec 10, 2009 | 4.010 | 4.050 | 3.890 | 3.940 | 61,479 | -0.08(-1.99%) |
Dec 09, 2009 | 3.950 | 4.030 | 3.910 | 4.020 | 54,187 | +0.08(+2.03%) |
Dec 08, 2009 | 4.050 | 4.060 | 3.920 | 3.940 | 62,174 | -0.14(-3.43%) |
Dec 07, 2009 | 4.150 | 4.150 | 4.020 | 4.080 | 49,592 | -0.02(-0.49%) |
Dec 04, 2009 | 4.090 | 4.120 | 3.990 | 4.100 | 85,274 | +0.08(+1.99%) |
Dec 03, 2009 | 4.040 | 4.090 | 3.960 | 4.020 | 73,541 | +0.01(+0.25%) |
Dec 02, 2009 | 3.920 | 4.010 | 3.890 | 4.010 | 76,830 | +0.09(+2.30%) |
Dec 01, 2009 | 3.850 | 3.990 | 3.840 | 3.920 | 70,442 | +0.07(+1.82%) |
Nov 30, 2009 | 4.000 | 4.070 | 3.820 | 3.850 | 158,432 | -0.15(-3.75%) |
Nov 27, 2009 | 4.010 | 4.090 | 3.990 | 4.000 | 39,211 | -0.07(-1.72%) |
Nov 25, 2009 | 4.300 | 4.300 | 4.060 | 4.070 | 110,875 | +0.02(+0.49%) |
Nov 24, 2009 | 4.134 | 4.134 | 4.000 | 4.050 | 100,772 | -0.03(-0.74%) |
Nov 23, 2009 | 4.260 | 4.280 | 4.050 | 4.080 | 100,651 | -0.04(-0.97%) |
Nov 20, 2009 | 4.140 | 4.260 | 4.050 | 4.120 | 103,258 | -0.04(-0.96%) |
Nov 19, 2009 | 4.210 | 4.380 | 4.130 | 4.160 | 67,908 | -0.08(-1.89%) |
Nov 18, 2009 | 4.550 | 4.550 | 4.210 | 4.240 | 105,912 | -0.24(-5.36%) |
Nov 17, 2009 | 4.520 | 4.520 | 4.430 | 4.480 | 59,526 | -0.10(-2.18%) |
Nov 16, 2009 | 4.500 | 4.580 | 4.440 | 4.580 | 149,917 | +0.17(+3.85%) |
Nov 13, 2009 | 4.330 | 4.430 | 4.260 | 4.410 | 59,668 | +0.11(+2.56%) |
Nov 12, 2009 | 4.270 | 4.420 | 4.260 | 4.300 | 101,863 | +0.05(+1.18%) |
Nov 11, 2009 | 4.290 | 4.300 | 4.200 | 4.250 | 79,628 | +0.03(+0.71%) |
Nov 10, 2009 | 4.170 | 4.250 | 4.170 | 4.220 | 116,526 | +0.06(+1.44%) |
Nov 09, 2009 | 4.240 | 4.300 | 4.140 | 4.160 | 121,501 | +0.03(+0.73%) |
Nov 06, 2009 | 4.110 | 4.150 | 4.030 | 4.130 | 146,119 | -0.04(-0.96%) |
Nov 05, 2009 | 4.100 | 4.210 | 4.080 | 4.170 | 97,443 | +0.10(+2.46%) |
Nov 04, 2009 | 4.000 | 4.390 | 3.950 | 4.070 | 182,224 | +0.06(+1.50%) |
Nov 03, 2009 | 3.950 | 4.129 | 3.910 | 4.010 | 191,881 | +0.06(+1.52%) |