Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.025 | 4.025 | 3.946 | 3.959 | 399,450 | -0.06(-1.43%) |
Jan 28, 2010 | 4.007 | 4.052 | 3.939 | 4.016 | 458,361 | -0.01(-0.22%) |
Jan 27, 2010 | 4.007 | 4.034 | 3.968 | 4.025 | 404,401 | +0.01(+0.33%) |
Jan 26, 2010 | 4.025 | 4.056 | 3.968 | 4.012 | 522,841 | -0.04(-0.87%) |
Jan 25, 2010 | 4.078 | 4.091 | 4.012 | 4.047 | 442,651 | +0.01(+0.22%) |
Jan 22, 2010 | 4.087 | 4.135 | 4.016 | 4.038 | 461,868 | -0.06(-1.51%) |
Jan 21, 2010 | 4.179 | 4.188 | 4.096 | 4.100 | 642,175 | -0.07(-1.80%) |
Jan 20, 2010 | 4.223 | 4.237 | 4.175 | 4.175 | 549,144 | -0.06(-1.46%) |
Jan 19, 2010 | 4.179 | 4.285 | 4.179 | 4.237 | 640,141 | +0.05(+1.26%) |
Jan 15, 2010 | 4.210 | 4.184 | 4.184 | 4.184 | 698,628 | -0.02(-0.42%) |
Jan 14, 2010 | 4.184 | 4.254 | 4.171 | 4.201 | 527,140 | +0.03(+0.74%) |
Jan 13, 2010 | 4.100 | 4.179 | 4.096 | 4.171 | 347,420 | +0.07(+1.72%) |
Jan 12, 2010 | 4.052 | 4.135 | 3.968 | 4.100 | 508,377 | +0.02(+0.43%) |
Jan 11, 2010 | 4.131 | 4.144 | 3.893 | 4.082 | 992,161 | -0.04(-0.86%) |
Jan 08, 2010 | 4.206 | 4.223 | 4.060 | 4.118 | 633,427 | -0.09(-2.10%) |
Jan 07, 2010 | 4.210 | 4.263 | 4.166 | 4.206 | 333,481 | -0.02(-0.52%) |
Jan 06, 2010 | 4.162 | 4.387 | 4.153 | 4.228 | 796,677 | +0.05(+1.16%) |
Jan 05, 2010 | 4.069 | 4.338 | 4.069 | 4.179 | 1,102,830 | +0.10(+2.38%) |
Jan 04, 2010 | 4.025 | 4.118 | 4.012 | 4.082 | 566,095 | +0.04(+0.87%) |
Dec 31, 2009 | 4.109 | 4.047 | 4.047 | 4.047 | 646,685 | -0.08(-1.92%) |
Dec 30, 2009 | 4.179 | 4.210 | 4.091 | 4.126 | 617,850 | -0.11(-2.50%) |
Dec 29, 2009 | 4.290 | 4.290 | 4.162 | 4.232 | 498,079 | -0.07(-1.74%) |
Dec 28, 2009 | 4.263 | 4.307 | 4.263 | 4.307 | 664,588 | +0.04(+1.03%) |
Dec 24, 2009 | 4.254 | 4.294 | 4.233 | 4.263 | 248,060 | +0.00(+0.00%) |
Dec 23, 2009 | 4.188 | 4.263 | 4.184 | 4.263 | 653,086 | +0.08(+1.90%) |
Dec 22, 2009 | 4.074 | 4.188 | 4.047 | 4.184 | 841,178 | +0.11(+2.71%) |
Dec 21, 2009 | 4.118 | 4.140 | 4.074 | 4.074 | 620,688 | -0.02(-0.54%) |
Dec 18, 2009 | 4.029 | 4.104 | 3.946 | 4.096 | 1,662,641 | +0.10(+2.54%) |
Dec 17, 2009 | 3.977 | 4.034 | 3.950 | 3.994 | 836,807 | +0.01(+0.22%) |
Dec 16, 2009 | 3.977 | 4.034 | 3.946 | 3.985 | 652,038 | +0.05(+1.23%) |
Dec 15, 2009 | 3.959 | 3.994 | 3.880 | 3.937 | 562,482 | -0.03(-0.67%) |
Dec 14, 2009 | 3.933 | 3.968 | 3.928 | 3.963 | 359,294 | +0.03(+0.67%) |
Dec 11, 2009 | 3.893 | 3.946 | 3.818 | 3.937 | 867,626 | +0.07(+1.94%) |
Dec 10, 2009 | 3.844 | 3.928 | 3.813 | 3.862 | 628,704 | +0.03(+0.69%) |
Dec 09, 2009 | 3.809 | 3.862 | 3.795 | 3.836 | 419,367 | +0.00(+0.12%) |
Dec 08, 2009 | 3.831 | 3.853 | 3.769 | 3.831 | 524,556 | +0.00(+0.11%) |
Dec 07, 2009 | 3.747 | 3.836 | 3.739 | 3.827 | 448,775 | +0.07(+2.00%) |
Dec 04, 2009 | 3.831 | 3.831 | 3.690 | 3.752 | 802,921 | -0.01(-0.23%) |
Dec 03, 2009 | 3.805 | 3.844 | 3.752 | 3.761 | 706,036 | -0.01(-0.23%) |
Dec 02, 2009 | 3.672 | 3.769 | 3.672 | 3.769 | 682,669 | +0.08(+2.15%) |
Dec 01, 2009 | 3.769 | 3.818 | 3.659 | 3.690 | 1,658,762 | -0.08(-2.22%) |
Nov 30, 2009 | 3.761 | 3.783 | 3.619 | 3.774 | 1,489,818 | -0.00(-0.12%) |
Nov 27, 2009 | 3.752 | 3.839 | 3.708 | 3.778 | 503,062 | -0.06(-1.49%) |
Nov 25, 2009 | 3.796 | 3.858 | 3.734 | 3.836 | 908,856 | +0.19(+5.20%) |
Nov 24, 2009 | 3.672 | 3.787 | 3.637 | 3.646 | 892,087 | +0.00(+0.12%) |
Nov 23, 2009 | 3.633 | 3.659 | 3.628 | 3.642 | 407,699 | +0.02(+0.49%) |
Nov 20, 2009 | 3.575 | 3.628 | 3.571 | 3.624 | 260,715 | +0.04(+0.98%) |
Nov 19, 2009 | 3.593 | 3.615 | 3.527 | 3.589 | 390,238 | -0.03(-0.73%) |
Nov 18, 2009 | 3.624 | 3.628 | 3.589 | 3.615 | 346,279 | +0.00(+0.12%) |
Nov 17, 2009 | 3.593 | 3.619 | 3.540 | 3.611 | 356,804 | +0.04(+0.99%) |
Nov 16, 2009 | 3.536 | 3.584 | 3.536 | 3.575 | 611,597 | +0.05(+1.50%) |
Nov 13, 2009 | 3.518 | 3.525 | 3.478 | 3.522 | 381,664 | +0.03(+0.76%) |
Nov 12, 2009 | 3.584 | 3.584 | 3.461 | 3.496 | 775,663 | -0.07(-1.86%) |
Nov 11, 2009 | 3.615 | 3.633 | 3.553 | 3.562 | 532,023 | -0.04(-1.22%) |
Nov 10, 2009 | 3.549 | 3.624 | 3.545 | 3.606 | 615,904 | +0.07(+1.87%) |
Nov 09, 2009 | 3.531 | 3.575 | 3.522 | 3.540 | 642,123 | +0.02(+0.50%) |
Nov 06, 2009 | 3.527 | 3.567 | 3.470 | 3.522 | 665,654 | -0.03(-0.75%) |
Nov 05, 2009 | 3.549 | 3.567 | 3.531 | 3.549 | 478,045 | +0.02(+0.50%) |
Nov 04, 2009 | 3.509 | 3.575 | 3.509 | 3.531 | 1,035,776 | +0.06(+1.65%) |
Nov 03, 2009 | 3.390 | 3.487 | 3.373 | 3.474 | 1,185,870 | +0.09(+2.74%) |