Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.400 | 4.400 | 4.050 | 4.130 | 1,800 | -0.19(-4.40%) |
Jan 28, 2010 | 4.400 | 4.400 | 4.320 | 4.320 | 385 | -0.08(-1.82%) |
Jan 27, 2010 | 4.210 | 4.470 | 4.210 | 4.400 | 4,206 | +0.19(+4.45%) |
Jan 26, 2010 | 4.160 | 4.213 | 4.150 | 4.213 | 34,075 | +0.03(+0.78%) |
Jan 21, 2010 | 4.170 | 4.180 | 4.180 | 4.180 | 3,200 | +0.07(+1.70%) |
Jan 20, 2010 | 4.300 | 4.300 | 4.100 | 4.110 | 10,900 | -0.29(-6.59%) |
Jan 19, 2010 | 4.160 | 4.400 | 4.150 | 4.400 | 20,066 | +0.15(+3.53%) |
Jan 13, 2010 | 4.230 | 4.250 | 4.250 | 4.250 | 9,400 | +0.10(+2.41%) |
Jan 12, 2010 | 4.240 | 4.250 | 4.150 | 4.150 | 4,079 | -0.09(-2.12%) |
Jan 11, 2010 | 4.170 | 4.240 | 4.150 | 4.240 | 1,000 | +0.07(+1.68%) |
Jan 08, 2010 | 4.150 | 4.350 | 4.150 | 4.170 | 37,300 | +0.02(+0.48%) |
Jan 07, 2010 | 4.200 | 4.210 | 4.150 | 4.150 | 10,350 | -0.03(-0.77%) |
Jan 05, 2010 | 4.182 | 4.182 | 4.182 | 4.182 | 0 | -0.24(-5.38%) |
Jan 04, 2010 | 4.160 | 4.420 | 4.160 | 4.420 | 400 | +0.27(+6.51%) |
Dec 29, 2009 | 4.200 | 4.150 | 4.150 | 4.150 | 5,000 | -0.01(-0.24%) |
Dec 28, 2009 | 4.430 | 4.430 | 4.150 | 4.160 | 1,488 | -0.27(-6.09%) |
Dec 24, 2009 | 4.370 | 4.430 | 4.340 | 4.430 | 3,381 | +0.13(+3.02%) |
Dec 23, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | +0.08(+1.90%) |
Dec 22, 2009 | 4.070 | 4.250 | 3.970 | 4.220 | 14,300 | +0.22(+5.50%) |
Dec 21, 2009 | 4.090 | 4.100 | 4.000 | 4.000 | 9,000 | -0.09(-2.20%) |
Dec 18, 2009 | 4.000 | 4.095 | 4.000 | 4.090 | 13,405 | +0.09(+2.25%) |
Dec 17, 2009 | 3.860 | 4.490 | 3.860 | 4.000 | 32,993 | +0.40(+11.11%) |
Dec 16, 2009 | 3.860 | 3.860 | 3.600 | 3.600 | 5,807 | -0.01(-0.28%) |
Dec 15, 2009 | 3.610 | 3.620 | 3.610 | 3.610 | 2,570 | -0.17(-4.50%) |
Dec 11, 2009 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.23(+6.48%) |
Dec 10, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 2,151 | -0.10(-2.74%) |
Dec 08, 2009 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.35(-8.75%) |
Dec 07, 2009 | 4.249 | 4.250 | 4.000 | 4.000 | 600 | +0.48(+13.63%) |
Dec 04, 2009 | 3.500 | 3.520 | 3.500 | 3.520 | 564 | -0.14(-3.82%) |
Dec 03, 2009 | 3.510 | 3.660 | 3.500 | 3.660 | 4,900 | +0.12(+3.39%) |
Dec 02, 2009 | 3.690 | 3.690 | 3.540 | 3.540 | 2,436 | -0.15(-4.06%) |
Dec 01, 2009 | 3.500 | 3.690 | 3.500 | 3.690 | 12,300 | +0.19(+5.43%) |
Nov 30, 2009 | 3.540 | 3.680 | 3.500 | 3.500 | 11,400 | -0.02(-0.57%) |
Nov 27, 2009 | 3.520 | 3.555 | 3.520 | 3.520 | 3,128 | -0.15(-4.09%) |
Nov 25, 2009 | 3.390 | 3.670 | 3.390 | 3.670 | 4,678 | +0.27(+7.94%) |
Nov 24, 2009 | 3.410 | 3.410 | 3.400 | 3.400 | 1,100 | +0.08(+2.41%) |
Nov 20, 2009 | 3.360 | 3.320 | 3.320 | 3.320 | 51,900 | +0.00(+0.00%) |
Nov 19, 2009 | 3.550 | 3.565 | 3.320 | 3.320 | 15,517 | -0.35(-9.54%) |
Nov 18, 2009 | 3.850 | 4.050 | 3.600 | 3.670 | 6,448 | -0.15(-3.80%) |
Nov 17, 2009 | 4.500 | 4.500 | 3.700 | 3.815 | 13,534 | -0.73(-16.15%) |
Nov 16, 2009 | 4.500 | 4.550 | 4.500 | 4.550 | 700 | +0.35(+8.33%) |
Nov 13, 2009 | 4.500 | 4.590 | 4.200 | 4.200 | 5,953 | -0.30(-6.67%) |
Nov 12, 2009 | 4.600 | 4.700 | 4.500 | 4.500 | 7,500 | -0.22(-4.66%) |
Nov 11, 2009 | 4.650 | 4.740 | 4.650 | 4.720 | 1,000 | -0.12(-2.58%) |
Nov 09, 2009 | 4.845 | 4.845 | 4.845 | 4.845 | 0 | +0.24(+5.29%) |
Nov 06, 2009 | 4.910 | 4.910 | 4.601 | 4.601 | 1,300 | -0.30(-6.19%) |
Nov 05, 2009 | 4.580 | 4.920 | 4.570 | 4.905 | 1,650 | +0.21(+4.36%) |
Nov 04, 2009 | 4.750 | 4.750 | 4.690 | 4.700 | 4,450 | -0.10(-2.08%) |
Nov 03, 2009 | 4.940 | 4.940 | 4.800 | 4.800 | 1,921 | +0.10(+2.13%) |