Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.657 | 4.759 | 4.536 | 4.562 | 28,050,258 | -0.06(-1.24%) |
Jan 28, 2010 | 4.612 | 4.752 | 4.574 | 4.619 | 43,306,356 | +0.08(+1.68%) |
Jan 27, 2010 | 4.365 | 4.612 | 4.346 | 4.543 | 36,801,920 | +0.17(+3.77%) |
Jan 26, 2010 | 4.511 | 4.581 | 4.371 | 4.377 | 58,214,580 | -0.11(-2.41%) |
Jan 25, 2010 | 4.720 | 4.752 | 4.371 | 4.485 | 46,884,616 | -0.12(-2.62%) |
Jan 22, 2010 | 4.549 | 4.759 | 4.282 | 4.606 | 42,662,160 | -0.06(-1.23%) |
Jan 21, 2010 | 4.676 | 4.924 | 4.638 | 4.663 | 89,725,472 | +0.24(+5.46%) |
Jan 20, 2010 | 4.244 | 4.441 | 4.244 | 4.422 | 32,544,880 | +0.13(+2.96%) |
Jan 19, 2010 | 4.333 | 4.365 | 4.250 | 4.295 | 28,170,894 | -0.08(-1.74%) |
Jan 15, 2010 | 4.314 | 4.371 | 4.371 | 4.371 | 46,449,576 | +0.02(+0.44%) |
Jan 14, 2010 | 4.092 | 4.377 | 4.092 | 4.352 | 37,935,028 | +0.23(+5.55%) |
Jan 13, 2010 | 4.092 | 4.212 | 3.996 | 4.123 | 25,540,218 | +0.05(+1.25%) |
Jan 12, 2010 | 4.104 | 4.161 | 4.041 | 4.072 | 31,806,014 | -0.08(-1.84%) |
Jan 11, 2010 | 4.130 | 4.193 | 4.060 | 4.149 | 23,352,666 | +0.02(+0.46%) |
Jan 08, 2010 | 4.034 | 4.168 | 4.028 | 4.130 | 25,991,602 | +0.07(+1.72%) |
Jan 07, 2010 | 3.856 | 4.117 | 3.837 | 4.060 | 40,222,908 | +0.17(+4.24%) |
Jan 06, 2010 | 3.920 | 3.939 | 3.850 | 3.895 | 18,550,724 | -0.03(-0.65%) |
Jan 05, 2010 | 3.736 | 3.933 | 3.736 | 3.920 | 26,223,918 | +0.15(+3.87%) |
Jan 04, 2010 | 3.596 | 3.793 | 3.590 | 3.774 | 23,454,904 | +0.25(+7.03%) |
Dec 31, 2009 | 3.583 | 3.526 | 3.526 | 3.526 | 9,118,287 | -0.06(-1.77%) |
Dec 30, 2009 | 3.590 | 3.609 | 3.558 | 3.590 | 5,583,338 | -0.03(-0.88%) |
Dec 29, 2009 | 3.583 | 3.640 | 3.558 | 3.621 | 8,241,949 | +0.04(+1.06%) |
Dec 28, 2009 | 3.672 | 3.685 | 3.564 | 3.583 | 9,701,229 | -0.08(-2.08%) |
Dec 24, 2009 | 3.577 | 3.659 | 3.577 | 3.659 | 4,820,642 | +0.06(+1.77%) |
Dec 23, 2009 | 3.634 | 3.653 | 3.545 | 3.596 | 13,075,030 | -0.03(-0.88%) |
Dec 22, 2009 | 3.609 | 3.672 | 3.609 | 3.628 | 19,673,960 | -0.03(-0.70%) |
Dec 21, 2009 | 3.583 | 3.679 | 3.526 | 3.653 | 28,376,270 | +0.12(+3.42%) |
Dec 18, 2009 | 3.545 | 3.564 | 3.412 | 3.532 | 24,841,610 | +0.03(+0.72%) |
Dec 17, 2009 | 3.628 | 3.647 | 3.494 | 3.507 | 33,862,888 | -0.29(-7.54%) |
Dec 16, 2009 | 3.704 | 3.799 | 3.628 | 3.793 | 19,235,182 | +0.10(+2.58%) |
Dec 15, 2009 | 3.825 | 3.869 | 3.685 | 3.698 | 19,534,016 | -0.18(-4.59%) |
Dec 14, 2009 | 3.863 | 3.882 | 3.850 | 3.876 | 15,203,625 | +0.02(+0.49%) |
Dec 11, 2009 | 3.755 | 3.888 | 3.685 | 3.856 | 20,919,402 | +0.12(+3.23%) |
Dec 10, 2009 | 3.710 | 3.825 | 3.704 | 3.736 | 11,829,685 | -0.04(-1.18%) |
Dec 09, 2009 | 3.723 | 3.812 | 3.666 | 3.780 | 19,665,484 | +0.08(+2.06%) |
Dec 08, 2009 | 3.710 | 3.748 | 3.653 | 3.704 | 22,057,480 | -0.04(-1.02%) |
Dec 07, 2009 | 3.767 | 3.888 | 3.704 | 3.742 | 28,762,706 | -0.17(-4.38%) |
Dec 04, 2009 | 3.818 | 3.939 | 3.723 | 3.914 | 30,155,332 | +0.19(+5.12%) |
Dec 03, 2009 | 3.926 | 3.996 | 3.717 | 3.723 | 26,983,970 | -0.16(-4.09%) |
Dec 02, 2009 | 3.780 | 3.891 | 3.742 | 3.882 | 23,590,448 | +0.10(+2.69%) |
Dec 01, 2009 | 3.767 | 3.787 | 3.628 | 3.780 | 30,401,310 | +0.06(+1.54%) |
Nov 30, 2009 | 3.545 | 3.736 | 3.545 | 3.723 | 32,751,458 | +0.18(+5.21%) |
Nov 27, 2009 | 3.571 | 3.672 | 3.539 | 3.539 | 11,516,677 | -0.19(-5.11%) |
Nov 25, 2009 | 3.774 | 3.805 | 3.704 | 3.729 | 12,846,605 | -0.04(-1.01%) |
Nov 24, 2009 | 3.742 | 3.780 | 3.660 | 3.767 | 13,969,320 | -0.01(-0.17%) |
Nov 23, 2009 | 3.717 | 3.799 | 3.698 | 3.774 | 12,610,522 | +0.14(+3.84%) |
Nov 20, 2009 | 3.660 | 3.742 | 3.609 | 3.634 | 17,223,914 | -0.06(-1.55%) |
Nov 19, 2009 | 3.729 | 3.755 | 3.596 | 3.691 | 24,977,042 | -0.08(-2.02%) |
Nov 18, 2009 | 3.653 | 3.812 | 3.596 | 3.767 | 29,097,672 | +0.12(+3.30%) |
Nov 17, 2009 | 3.552 | 3.672 | 3.520 | 3.647 | 15,156,137 | +0.10(+2.86%) |
Nov 16, 2009 | 3.609 | 3.679 | 3.514 | 3.545 | 20,891,998 | +0.00(+0.00%) |
Nov 13, 2009 | 3.622 | 3.691 | 3.501 | 3.545 | 23,805,372 | -0.08(-2.27%) |
Nov 12, 2009 | 3.641 | 3.717 | 3.596 | 3.628 | 19,990,504 | -0.03(-0.69%) |
Nov 11, 2009 | 3.634 | 3.679 | 3.603 | 3.653 | 18,087,620 | +0.04(+1.23%) |
Nov 10, 2009 | 3.628 | 3.691 | 3.558 | 3.609 | 20,901,754 | -0.10(-2.57%) |
Nov 09, 2009 | 3.704 | 3.729 | 3.634 | 3.704 | 23,859,066 | +0.07(+1.92%) |
Nov 06, 2009 | 3.425 | 3.660 | 3.419 | 3.634 | 34,648,504 | +0.20(+5.91%) |
Nov 05, 2009 | 3.406 | 3.533 | 3.368 | 3.431 | 27,334,194 | +0.06(+1.69%) |
Nov 04, 2009 | 3.615 | 3.622 | 3.368 | 3.374 | 24,709,560 | -0.14(-3.97%) |
Nov 03, 2009 | 3.438 | 3.558 | 3.393 | 3.514 | 29,734,282 | -0.01(-0.18%) |