Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.945 | 4.045 | 3.836 | 3.845 | 545,428 | -0.12(-2.98%) |
Jan 28, 2010 | 4.045 | 4.072 | 3.909 | 3.963 | 290,623 | -0.06(-1.58%) |
Jan 27, 2010 | 3.963 | 4.063 | 3.945 | 4.027 | 160,164 | +0.03(+0.68%) |
Jan 26, 2010 | 4.009 | 4.091 | 3.963 | 4.000 | 290,979 | -0.02(-0.45%) |
Jan 25, 2010 | 4.018 | 4.045 | 3.963 | 4.018 | 397,128 | +0.05(+1.38%) |
Jan 22, 2010 | 4.009 | 4.054 | 3.936 | 3.963 | 508,119 | -0.04(-0.91%) |
Jan 21, 2010 | 3.973 | 4.045 | 3.954 | 4.000 | 448,586 | +0.03(+0.69%) |
Jan 20, 2010 | 4.054 | 4.109 | 3.954 | 3.973 | 418,574 | -0.13(-3.10%) |
Jan 19, 2010 | 4.018 | 4.118 | 4.018 | 4.100 | 368,653 | +0.08(+2.04%) |
Jan 15, 2010 | 4.063 | 4.018 | 4.018 | 4.018 | 426,603 | -0.06(-1.56%) |
Jan 14, 2010 | 4.054 | 4.163 | 4.054 | 4.082 | 257,568 | +0.00(+0.00%) |
Jan 13, 2010 | 4.082 | 4.127 | 4.027 | 4.082 | 271,915 | -0.01(-0.22%) |
Jan 12, 2010 | 4.127 | 4.191 | 4.063 | 4.091 | 374,394 | -0.09(-2.17%) |
Jan 11, 2010 | 4.236 | 4.300 | 4.172 | 4.182 | 522,216 | +0.00(+0.00%) |
Jan 08, 2010 | 4.118 | 4.200 | 4.018 | 4.182 | 255,086 | +0.07(+1.77%) |
Jan 07, 2010 | 4.000 | 4.109 | 3.963 | 4.109 | 323,693 | +0.11(+2.73%) |
Jan 06, 2010 | 4.163 | 4.163 | 3.936 | 4.000 | 1,310,410 | -0.15(-3.51%) |
Jan 05, 2010 | 4.272 | 4.272 | 4.063 | 4.145 | 917,546 | -0.12(-2.77%) |
Jan 04, 2010 | 4.218 | 4.272 | 4.136 | 4.263 | 481,022 | +0.13(+3.08%) |
Dec 31, 2009 | 4.245 | 4.136 | 4.136 | 4.136 | 427,703 | -0.14(-3.19%) |
Dec 30, 2009 | 4.354 | 4.363 | 4.263 | 4.272 | 287,231 | -0.08(-1.88%) |
Dec 29, 2009 | 4.372 | 4.409 | 4.318 | 4.354 | 164,199 | -0.02(-0.42%) |
Dec 28, 2009 | 4.363 | 4.409 | 4.356 | 4.372 | 177,445 | +0.02(+0.42%) |
Dec 24, 2009 | 4.409 | 4.409 | 4.345 | 4.354 | 56,985 | -0.02(-0.42%) |
Dec 23, 2009 | 4.318 | 4.409 | 4.318 | 4.372 | 222,829 | +0.08(+1.91%) |
Dec 22, 2009 | 4.436 | 4.454 | 4.291 | 4.291 | 463,124 | -0.15(-3.28%) |
Dec 21, 2009 | 4.472 | 4.527 | 4.382 | 4.436 | 357,384 | -0.03(-0.61%) |
Dec 18, 2009 | 4.345 | 4.572 | 4.336 | 4.463 | 1,042,231 | +0.13(+2.94%) |
Dec 17, 2009 | 4.309 | 4.382 | 4.227 | 4.336 | 395,412 | +0.01(+0.21%) |
Dec 16, 2009 | 4.191 | 4.400 | 4.191 | 4.327 | 474,510 | +0.13(+3.03%) |
Dec 15, 2009 | 4.236 | 4.318 | 4.171 | 4.200 | 591,707 | -0.05(-1.07%) |
Dec 14, 2009 | 4.245 | 4.245 | 4.236 | 4.245 | 284,028 | +0.10(+2.41%) |
Dec 11, 2009 | 4.145 | 4.236 | 4.100 | 4.145 | 398,360 | -0.02(-0.44%) |
Dec 10, 2009 | 3.891 | 4.263 | 3.863 | 4.163 | 1,065,030 | +0.27(+7.01%) |
Dec 09, 2009 | 3.900 | 3.900 | 3.836 | 3.891 | 525,881 | +0.04(+0.94%) |
Dec 08, 2009 | 3.773 | 3.873 | 3.745 | 3.854 | 630,459 | +0.05(+1.19%) |
Dec 07, 2009 | 3.809 | 3.863 | 3.773 | 3.809 | 341,727 | -0.01(-0.24%) |
Dec 04, 2009 | 3.854 | 3.854 | 3.745 | 3.818 | 485,679 | +0.05(+1.45%) |
Dec 03, 2009 | 3.882 | 3.891 | 3.745 | 3.763 | 373,090 | -0.13(-3.27%) |
Dec 02, 2009 | 3.945 | 3.945 | 3.818 | 3.891 | 529,327 | -0.02(-0.47%) |
Dec 01, 2009 | 3.818 | 3.927 | 3.818 | 3.909 | 463,470 | +0.10(+2.63%) |
Nov 30, 2009 | 3.773 | 3.827 | 3.709 | 3.809 | 544,288 | +0.07(+1.95%) |
Nov 27, 2009 | 3.809 | 3.845 | 3.727 | 3.736 | 180,125 | -0.16(-4.20%) |
Nov 25, 2009 | 3.873 | 3.936 | 3.845 | 3.900 | 254,416 | +0.00(+0.00%) |
Nov 24, 2009 | 3.845 | 3.927 | 3.727 | 3.900 | 321,806 | +0.05(+1.18%) |
Nov 23, 2009 | 3.845 | 3.954 | 3.813 | 3.854 | 421,330 | +0.05(+1.19%) |
Nov 20, 2009 | 3.936 | 3.936 | 3.791 | 3.809 | 645,325 | -0.14(-3.46%) |
Nov 19, 2009 | 4.054 | 4.054 | 3.927 | 3.945 | 819,167 | -0.12(-2.91%) |
Nov 18, 2009 | 4.072 | 4.091 | 4.009 | 4.063 | 462,897 | +0.00(+0.00%) |
Nov 17, 2009 | 4.045 | 4.127 | 4.009 | 4.063 | 657,228 | -0.02(-0.45%) |
Nov 16, 2009 | 4.091 | 4.182 | 4.045 | 4.082 | 783,676 | +0.06(+1.58%) |
Nov 13, 2009 | 4.136 | 4.154 | 3.963 | 4.018 | 819,611 | -0.13(-3.07%) |
Nov 12, 2009 | 4.182 | 4.182 | 3.999 | 4.145 | 787,223 | -0.06(-1.51%) |
Nov 11, 2009 | 4.172 | 4.245 | 4.136 | 4.209 | 391,173 | +0.07(+1.76%) |
Nov 10, 2009 | 4.236 | 4.236 | 4.027 | 4.136 | 380,869 | -0.13(-2.99%) |
Nov 09, 2009 | 4.182 | 4.300 | 4.175 | 4.263 | 458,363 | +0.12(+2.85%) |
Nov 06, 2009 | 4.218 | 4.272 | 4.118 | 4.145 | 263,630 | -0.12(-2.77%) |
Nov 05, 2009 | 4.191 | 4.318 | 4.145 | 4.263 | 472,449 | +0.10(+2.40%) |
Nov 04, 2009 | 4.145 | 4.254 | 4.082 | 4.163 | 612,761 | +0.09(+2.23%) |
Nov 03, 2009 | 3.836 | 4.109 | 3.818 | 4.072 | 569,216 | +0.22(+5.66%) |