Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.942 | 4.042 | 3.833 | 3.842 | 545,894 | -0.12(-2.98%) |
Jan 28, 2010 | 4.042 | 4.069 | 3.906 | 3.960 | 290,871 | -0.06(-1.58%) |
Jan 27, 2010 | 3.960 | 4.060 | 3.942 | 4.024 | 160,301 | +0.03(+0.68%) |
Jan 26, 2010 | 4.005 | 4.087 | 3.960 | 3.996 | 291,228 | -0.02(-0.45%) |
Jan 25, 2010 | 4.015 | 4.042 | 3.960 | 4.015 | 397,468 | +0.05(+1.38%) |
Jan 22, 2010 | 4.005 | 4.051 | 3.933 | 3.960 | 508,553 | -0.04(-0.91%) |
Jan 21, 2010 | 3.969 | 4.042 | 3.951 | 3.996 | 448,969 | +0.03(+0.69%) |
Jan 20, 2010 | 4.051 | 4.105 | 3.951 | 3.969 | 418,932 | -0.13(-3.10%) |
Jan 19, 2010 | 4.015 | 4.114 | 4.015 | 4.096 | 368,968 | +0.08(+2.04%) |
Jan 15, 2010 | 4.060 | 4.015 | 4.015 | 4.015 | 426,968 | -0.06(-1.56%) |
Jan 14, 2010 | 4.051 | 4.160 | 4.051 | 4.078 | 257,788 | +0.00(+0.00%) |
Jan 13, 2010 | 4.078 | 4.124 | 4.024 | 4.078 | 272,147 | -0.01(-0.22%) |
Jan 12, 2010 | 4.124 | 4.187 | 4.060 | 4.087 | 374,714 | -0.09(-2.17%) |
Jan 11, 2010 | 4.233 | 4.296 | 4.169 | 4.178 | 522,663 | +0.00(+0.00%) |
Jan 08, 2010 | 4.114 | 4.196 | 4.015 | 4.178 | 255,304 | +0.07(+1.77%) |
Jan 07, 2010 | 3.996 | 4.105 | 3.960 | 4.105 | 323,969 | +0.11(+2.73%) |
Jan 06, 2010 | 4.160 | 4.160 | 3.933 | 3.996 | 1,311,530 | -0.15(-3.51%) |
Jan 05, 2010 | 4.269 | 4.269 | 4.060 | 4.142 | 918,331 | -0.12(-2.77%) |
Jan 04, 2010 | 4.214 | 4.269 | 4.133 | 4.260 | 481,433 | +0.13(+3.08%) |
Dec 31, 2009 | 4.242 | 4.133 | 4.133 | 4.133 | 428,069 | -0.14(-3.19%) |
Dec 30, 2009 | 4.351 | 4.360 | 4.260 | 4.269 | 287,477 | -0.08(-1.88%) |
Dec 29, 2009 | 4.369 | 4.405 | 4.314 | 4.351 | 164,339 | -0.02(-0.42%) |
Dec 28, 2009 | 4.360 | 4.405 | 4.352 | 4.369 | 177,597 | +0.02(+0.42%) |
Dec 24, 2009 | 4.405 | 4.405 | 4.341 | 4.351 | 57,034 | -0.02(-0.42%) |
Dec 23, 2009 | 4.314 | 4.405 | 4.314 | 4.369 | 223,020 | +0.08(+1.91%) |
Dec 22, 2009 | 4.432 | 4.450 | 4.287 | 4.287 | 463,520 | -0.15(-3.28%) |
Dec 21, 2009 | 4.469 | 4.523 | 4.378 | 4.432 | 357,690 | -0.03(-0.61%) |
Dec 18, 2009 | 4.341 | 4.569 | 4.332 | 4.460 | 1,043,122 | +0.13(+2.94%) |
Dec 17, 2009 | 4.305 | 4.378 | 4.223 | 4.332 | 395,750 | +0.01(+0.21%) |
Dec 16, 2009 | 4.187 | 4.396 | 4.187 | 4.323 | 474,915 | +0.13(+3.03%) |
Dec 15, 2009 | 4.233 | 4.314 | 4.167 | 4.196 | 592,213 | -0.05(-1.07%) |
Dec 14, 2009 | 4.242 | 4.242 | 4.233 | 4.242 | 284,270 | +0.10(+2.41%) |
Dec 11, 2009 | 4.142 | 4.233 | 4.096 | 4.142 | 398,701 | -0.02(-0.44%) |
Dec 10, 2009 | 3.887 | 4.260 | 3.860 | 4.160 | 1,065,940 | +0.27(+7.01%) |
Dec 09, 2009 | 3.896 | 3.896 | 3.833 | 3.887 | 526,330 | +0.04(+0.94%) |
Dec 08, 2009 | 3.769 | 3.869 | 3.742 | 3.851 | 630,998 | +0.05(+1.19%) |
Dec 07, 2009 | 3.806 | 3.860 | 3.769 | 3.806 | 342,019 | -0.01(-0.24%) |
Dec 04, 2009 | 3.851 | 3.851 | 3.742 | 3.815 | 486,094 | +0.05(+1.45%) |
Dec 03, 2009 | 3.878 | 3.887 | 3.742 | 3.760 | 373,409 | -0.13(-3.27%) |
Dec 02, 2009 | 3.942 | 3.942 | 3.815 | 3.887 | 529,779 | -0.02(-0.46%) |
Dec 01, 2009 | 3.815 | 3.924 | 3.815 | 3.906 | 463,866 | +0.10(+2.63%) |
Nov 30, 2009 | 3.769 | 3.824 | 3.706 | 3.806 | 544,753 | +0.07(+1.95%) |
Nov 27, 2009 | 3.806 | 3.842 | 3.724 | 3.733 | 180,279 | -0.16(-4.20%) |
Nov 25, 2009 | 3.869 | 3.933 | 3.842 | 3.896 | 254,634 | +0.00(+0.00%) |
Nov 24, 2009 | 3.842 | 3.924 | 3.724 | 3.896 | 322,081 | +0.05(+1.18%) |
Nov 23, 2009 | 3.842 | 3.951 | 3.810 | 3.851 | 421,690 | +0.05(+1.19%) |
Nov 20, 2009 | 3.933 | 3.933 | 3.787 | 3.806 | 645,877 | -0.14(-3.46%) |
Nov 19, 2009 | 4.051 | 4.051 | 3.924 | 3.942 | 819,867 | -0.12(-2.91%) |
Nov 18, 2009 | 4.069 | 4.087 | 4.005 | 4.060 | 463,292 | +0.00(+0.00%) |
Nov 17, 2009 | 4.042 | 4.124 | 4.005 | 4.060 | 657,790 | -0.02(-0.45%) |
Nov 16, 2009 | 4.087 | 4.178 | 4.042 | 4.078 | 784,345 | +0.06(+1.58%) |
Nov 13, 2009 | 4.133 | 4.151 | 3.960 | 4.015 | 820,312 | -0.13(-3.07%) |
Nov 12, 2009 | 4.178 | 4.178 | 3.995 | 4.142 | 787,896 | -0.06(-1.51%) |
Nov 11, 2009 | 4.169 | 4.242 | 4.133 | 4.205 | 391,507 | +0.07(+1.76%) |
Nov 10, 2009 | 4.233 | 4.233 | 4.024 | 4.133 | 381,195 | -0.13(-2.99%) |
Nov 09, 2009 | 4.178 | 4.296 | 4.171 | 4.260 | 458,755 | +0.12(+2.85%) |
Nov 06, 2009 | 4.214 | 4.269 | 4.114 | 4.142 | 263,856 | -0.12(-2.77%) |
Nov 05, 2009 | 4.187 | 4.314 | 4.142 | 4.260 | 472,853 | +0.10(+2.40%) |
Nov 04, 2009 | 4.142 | 4.251 | 4.078 | 4.160 | 613,285 | +0.09(+2.23%) |
Nov 03, 2009 | 3.833 | 4.105 | 3.815 | 4.069 | 569,703 | +0.22(+5.66%) |