Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.590 | 3.650 | 3.430 | 3.450 | 200,387 | -0.13(-3.63%) |
Jan 28, 2010 | 3.660 | 3.740 | 3.500 | 3.580 | 108,575 | +0.04(+1.13%) |
Jan 27, 2010 | 3.410 | 3.550 | 3.400 | 3.540 | 72,756 | +0.13(+3.81%) |
Jan 26, 2010 | 3.610 | 3.640 | 3.400 | 3.410 | 79,364 | -0.21(-5.80%) |
Jan 25, 2010 | 3.620 | 3.650 | 3.550 | 3.620 | 398,168 | +0.01(+0.28%) |
Jan 22, 2010 | 3.580 | 3.630 | 3.570 | 3.610 | 219,016 | +0.02(+0.56%) |
Jan 21, 2010 | 3.540 | 3.650 | 3.500 | 3.590 | 163,077 | +0.05(+1.41%) |
Jan 20, 2010 | 3.600 | 3.600 | 3.520 | 3.540 | 117,095 | -0.07(-1.94%) |
Jan 19, 2010 | 3.570 | 3.610 | 3.560 | 3.610 | 121,978 | +0.06(+1.69%) |
Jan 15, 2010 | 3.680 | 3.550 | 3.550 | 3.550 | 123,500 | -0.10(-2.74%) |
Jan 14, 2010 | 3.650 | 3.690 | 3.620 | 3.650 | 44,462 | +0.00(+0.00%) |
Jan 13, 2010 | 3.730 | 3.730 | 3.640 | 3.650 | 96,770 | -0.06(-1.62%) |
Jan 12, 2010 | 3.800 | 3.830 | 3.710 | 3.710 | 83,792 | -0.12(-3.13%) |
Jan 11, 2010 | 3.810 | 3.830 | 3.780 | 3.830 | 133,479 | +0.04(+1.06%) |
Jan 08, 2010 | 3.850 | 3.880 | 3.780 | 3.790 | 65,302 | -0.06(-1.56%) |
Jan 07, 2010 | 3.850 | 3.900 | 3.830 | 3.850 | 96,255 | +0.02(+0.52%) |
Jan 06, 2010 | 3.970 | 4.050 | 3.810 | 3.830 | 81,958 | -0.13(-3.28%) |
Jan 05, 2010 | 4.060 | 4.100 | 3.940 | 3.960 | 149,826 | -0.08(-1.98%) |
Jan 04, 2010 | 4.170 | 4.170 | 3.990 | 4.040 | 501,869 | -0.07(-1.70%) |
Dec 31, 2009 | 4.100 | 4.110 | 4.110 | 4.110 | 191,100 | +0.03(+0.74%) |
Dec 30, 2009 | 3.910 | 4.140 | 3.910 | 4.080 | 169,384 | +0.17(+4.35%) |
Dec 29, 2009 | 3.890 | 3.910 | 3.870 | 3.910 | 74,606 | +0.04(+1.03%) |
Dec 28, 2009 | 3.850 | 3.920 | 3.820 | 3.870 | 96,214 | +0.05(+1.31%) |
Dec 24, 2009 | 3.830 | 3.880 | 3.780 | 3.820 | 81,164 | +0.03(+0.79%) |
Dec 23, 2009 | 3.780 | 3.830 | 3.750 | 3.790 | 106,312 | +0.03(+0.80%) |
Dec 22, 2009 | 3.740 | 3.800 | 3.720 | 3.760 | 101,110 | +0.01(+0.27%) |
Dec 21, 2009 | 3.810 | 3.860 | 3.740 | 3.750 | 112,475 | -0.04(-1.06%) |
Dec 18, 2009 | 3.790 | 3.845 | 3.760 | 3.790 | 415,117 | +0.03(+0.80%) |
Dec 17, 2009 | 3.760 | 3.830 | 3.760 | 3.760 | 64,024 | +0.00(+0.00%) |
Dec 16, 2009 | 3.780 | 3.830 | 3.750 | 3.760 | 91,837 | +0.01(+0.27%) |
Dec 15, 2009 | 3.720 | 3.800 | 3.710 | 3.750 | 188,969 | +0.01(+0.27%) |
Dec 14, 2009 | 3.770 | 3.890 | 3.730 | 3.740 | 112,259 | -0.03(-0.80%) |
Dec 11, 2009 | 3.840 | 3.880 | 3.740 | 3.770 | 90,031 | -0.05(-1.31%) |
Dec 10, 2009 | 3.910 | 3.990 | 3.810 | 3.820 | 137,249 | -0.09(-2.30%) |
Dec 09, 2009 | 4.340 | 4.340 | 3.700 | 3.910 | 187,318 | -0.76(-16.27%) |
Dec 08, 2009 | 4.660 | 4.740 | 4.660 | 4.670 | 44,061 | -0.03(-0.64%) |
Dec 07, 2009 | 4.710 | 4.760 | 4.630 | 4.700 | 31,679 | +0.00(+0.00%) |
Dec 04, 2009 | 4.730 | 4.800 | 4.640 | 4.700 | 86,366 | +0.07(+1.51%) |
Dec 03, 2009 | 4.640 | 4.680 | 4.600 | 4.630 | 118,208 | -0.01(-0.22%) |
Dec 02, 2009 | 4.730 | 4.800 | 4.620 | 4.640 | 68,572 | -0.10(-2.11%) |
Dec 01, 2009 | 4.720 | 4.830 | 4.690 | 4.740 | 38,836 | +0.04(+0.85%) |
Nov 30, 2009 | 4.640 | 4.770 | 4.630 | 4.700 | 286,275 | +0.05(+1.08%) |
Nov 27, 2009 | 4.650 | 4.750 | 4.650 | 4.650 | 65,215 | -0.07(-1.48%) |
Nov 25, 2009 | 4.790 | 4.850 | 4.710 | 4.720 | 24,805 | -0.06(-1.26%) |
Nov 24, 2009 | 4.780 | 4.820 | 4.550 | 4.780 | 113,810 | -0.02(-0.42%) |
Nov 23, 2009 | 4.800 | 4.930 | 4.720 | 4.800 | 92,387 | +0.04(+0.84%) |
Nov 20, 2009 | 4.720 | 4.820 | 4.720 | 4.760 | 46,657 | +0.04(+0.85%) |
Nov 19, 2009 | 4.830 | 4.840 | 4.720 | 4.720 | 83,799 | -0.15(-3.08%) |
Nov 18, 2009 | 4.740 | 4.910 | 4.730 | 4.870 | 166,272 | -0.03(-0.61%) |
Nov 17, 2009 | 4.930 | 4.950 | 4.790 | 4.900 | 57,626 | -0.04(-0.81%) |
Nov 16, 2009 | 4.840 | 4.940 | 4.820 | 4.940 | 44,980 | +0.16(+3.35%) |
Nov 13, 2009 | 4.790 | 4.930 | 4.730 | 4.780 | 47,093 | +0.06(+1.27%) |
Nov 12, 2009 | 4.830 | 4.900 | 4.720 | 4.720 | 77,244 | -0.13(-2.68%) |
Nov 11, 2009 | 4.980 | 4.980 | 4.820 | 4.850 | 43,237 | -0.07(-1.42%) |
Nov 10, 2009 | 4.900 | 4.980 | 4.890 | 4.920 | 31,707 | +0.00(+0.00%) |
Nov 09, 2009 | 4.910 | 5.090 | 4.860 | 4.920 | 62,099 | +0.03(+0.61%) |
Nov 06, 2009 | 4.830 | 4.970 | 4.800 | 4.890 | 52,113 | +0.03(+0.62%) |
Nov 05, 2009 | 4.790 | 4.940 | 4.780 | 4.860 | 48,453 | +0.09(+1.89%) |
Nov 04, 2009 | 4.950 | 5.000 | 4.710 | 4.770 | 94,408 | -0.22(-4.41%) |
Nov 03, 2009 | 4.930 | 4.990 | 4.900 | 4.990 | 72,190 | +0.05(+1.01%) |