Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.718 | 3.794 | 3.718 | 3.727 | 15,511 | +0.08(+2.09%) |
Jan 28, 2010 | 3.623 | 3.766 | 3.623 | 3.651 | 7,867 | -0.01(-0.26%) |
Jan 27, 2010 | 3.632 | 3.670 | 3.623 | 3.661 | 21,053 | +0.01(+0.23%) |
Jan 26, 2010 | 3.661 | 3.661 | 3.652 | 3.652 | 5,638 | +0.01(+0.29%) |
Jan 25, 2010 | 3.708 | 3.766 | 3.632 | 3.642 | 17,851 | -0.10(-2.55%) |
Jan 22, 2010 | 3.785 | 3.796 | 3.737 | 3.737 | 6,010 | -0.07(-1.86%) |
Jan 21, 2010 | 3.861 | 3.861 | 3.785 | 3.808 | 11,336 | -0.08(-2.03%) |
Jan 20, 2010 | 3.842 | 3.899 | 3.842 | 3.887 | 3,304 | +0.01(+0.17%) |
Jan 19, 2010 | 3.813 | 3.947 | 3.813 | 3.880 | 33,236 | +0.03(+0.74%) |
Jan 15, 2010 | 3.823 | 3.851 | 3.851 | 3.851 | 8,077 | -0.06(-1.46%) |
Jan 14, 2010 | 3.890 | 3.928 | 3.832 | 3.909 | 23,135 | +0.05(+1.23%) |
Jan 13, 2010 | 3.775 | 3.928 | 3.775 | 3.861 | 17,423 | +0.12(+3.32%) |
Jan 12, 2010 | 3.737 | 3.956 | 3.737 | 3.737 | 38,478 | -0.03(-0.76%) |
Jan 11, 2010 | 3.842 | 3.890 | 3.727 | 3.765 | 22,229 | -0.14(-3.66%) |
Jan 08, 2010 | 4.147 | 4.147 | 3.899 | 3.909 | 19,355 | -0.16(-3.98%) |
Jan 07, 2010 | 3.794 | 4.094 | 3.766 | 4.071 | 68,557 | +0.30(+7.83%) |
Jan 06, 2010 | 3.794 | 3.794 | 3.680 | 3.775 | 25,678 | +0.01(+0.25%) |
Jan 05, 2010 | 3.680 | 3.794 | 3.680 | 3.766 | 40,215 | +0.08(+2.07%) |
Jan 04, 2010 | 3.813 | 3.813 | 3.689 | 3.689 | 33,016 | -0.08(-2.03%) |
Dec 31, 2009 | 3.823 | 3.766 | 3.766 | 3.766 | 17,727 | -0.10(-2.71%) |
Dec 30, 2009 | 3.813 | 3.870 | 3.680 | 3.870 | 14,698 | +0.07(+1.75%) |
Dec 29, 2009 | 3.918 | 3.918 | 3.718 | 3.804 | 10,064 | -0.09(-2.21%) |
Dec 28, 2009 | 3.870 | 3.909 | 3.813 | 3.890 | 20,253 | +0.02(+0.49%) |
Dec 24, 2009 | 3.747 | 3.899 | 3.700 | 3.870 | 18,476 | +0.08(+2.19%) |
Dec 23, 2009 | 3.794 | 3.804 | 3.556 | 3.788 | 87,947 | -0.02(-0.43%) |
Dec 22, 2009 | 3.909 | 3.918 | 3.756 | 3.804 | 18,042 | -0.10(-2.68%) |
Dec 21, 2009 | 3.956 | 3.956 | 3.756 | 3.909 | 15,617 | -0.01(-0.24%) |
Dec 18, 2009 | 3.851 | 3.966 | 3.813 | 3.918 | 18,826 | +0.09(+2.39%) |
Dec 17, 2009 | 3.880 | 3.880 | 3.813 | 3.827 | 6,436 | -0.02(-0.64%) |
Dec 16, 2009 | 3.823 | 3.870 | 3.823 | 3.851 | 13,891 | +0.01(+0.25%) |
Dec 15, 2009 | 3.861 | 3.899 | 3.813 | 3.842 | 9,698 | +0.02(+0.50%) |
Dec 14, 2009 | 4.009 | 4.009 | 3.823 | 3.823 | 13,612 | -0.04(-0.99%) |
Dec 11, 2009 | 3.842 | 3.870 | 3.842 | 3.861 | 15,549 | +0.00(+0.00%) |
Dec 10, 2009 | 3.918 | 3.972 | 3.832 | 3.861 | 7,467 | -0.07(-1.70%) |
Dec 09, 2009 | 3.966 | 3.966 | 3.928 | 3.928 | 7,369 | -0.06(-1.44%) |
Dec 08, 2009 | 4.023 | 4.147 | 3.956 | 3.985 | 13,007 | +0.00(+0.00%) |
Dec 07, 2009 | 3.966 | 4.004 | 3.956 | 3.985 | 15,862 | -0.02(-0.48%) |
Dec 04, 2009 | 3.975 | 4.023 | 3.918 | 4.004 | 25,477 | +0.09(+2.19%) |
Dec 03, 2009 | 4.013 | 4.109 | 3.909 | 3.918 | 39,074 | -0.13(-3.29%) |
Dec 02, 2009 | 4.109 | 4.185 | 3.994 | 4.052 | 43,677 | -0.05(-1.16%) |
Dec 01, 2009 | 4.080 | 4.137 | 3.899 | 4.099 | 42,329 | +0.08(+1.90%) |
Nov 30, 2009 | 4.004 | 4.042 | 3.994 | 4.023 | 9,846 | +0.03(+0.72%) |
Nov 27, 2009 | 3.966 | 4.023 | 3.966 | 3.994 | 734 | -0.06(-1.41%) |
Nov 25, 2009 | 4.042 | 4.071 | 3.975 | 4.052 | 8,958 | -0.02(-0.47%) |
Nov 24, 2009 | 4.071 | 4.071 | 3.975 | 4.071 | 16,639 | +0.05(+1.18%) |
Nov 23, 2009 | 4.033 | 4.118 | 3.975 | 4.023 | 49,715 | -0.03(-0.71%) |
Nov 20, 2009 | 4.071 | 4.080 | 4.013 | 4.052 | 23,598 | +0.00(+0.00%) |
Nov 19, 2009 | 4.023 | 4.147 | 3.966 | 4.052 | 31,431 | +0.09(+2.16%) |
Nov 18, 2009 | 3.832 | 3.985 | 3.823 | 3.966 | 29,504 | +0.08(+1.96%) |
Nov 17, 2009 | 3.823 | 3.946 | 3.823 | 3.890 | 24,383 | +0.07(+1.75%) |
Nov 16, 2009 | 3.813 | 4.013 | 3.813 | 3.823 | 88,818 | -0.01(-0.25%) |
Nov 13, 2009 | 4.099 | 4.198 | 3.747 | 3.832 | 111,719 | -0.27(-6.51%) |
Nov 12, 2009 | 4.080 | 4.195 | 3.880 | 4.099 | 35,826 | +0.00(+0.00%) |
Nov 11, 2009 | 4.214 | 4.214 | 4.023 | 4.099 | 48,998 | -0.12(-2.76%) |
Nov 10, 2009 | 4.137 | 4.519 | 3.928 | 4.216 | 76,074 | +0.07(+1.66%) |
Nov 09, 2009 | 3.909 | 4.280 | 3.861 | 4.147 | 91,012 | +0.30(+7.67%) |
Nov 06, 2009 | 3.956 | 3.956 | 3.832 | 3.851 | 20,840 | -0.10(-2.65%) |
Nov 05, 2009 | 4.290 | 4.290 | 3.775 | 3.956 | 82,418 | -0.33(-7.78%) |
Nov 04, 2009 | 4.338 | 4.338 | 4.147 | 4.290 | 150,868 | -0.14(-3.23%) |
Nov 03, 2009 | 3.747 | 4.433 | 3.546 | 4.433 | 98,403 | +0.69(+18.32%) |