Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.227 | 4.268 | 4.191 | 4.203 | 510,775 | -0.02(-0.49%) |
Jan 28, 2010 | 4.314 | 4.314 | 4.121 | 4.223 | 462,905 | -0.08(-1.83%) |
Jan 27, 2010 | 4.110 | 4.316 | 4.110 | 4.302 | 427,060 | +0.17(+4.18%) |
Jan 26, 2010 | 4.189 | 4.222 | 4.129 | 4.129 | 549,078 | -0.05(-1.27%) |
Jan 25, 2010 | 4.307 | 4.317 | 4.174 | 4.182 | 613,400 | -0.09(-2.20%) |
Jan 22, 2010 | 4.179 | 4.381 | 4.093 | 4.276 | 2,445,348 | -0.03(-0.71%) |
Jan 21, 2010 | 4.312 | 4.398 | 4.300 | 4.307 | 1,185,205 | -0.01(-0.24%) |
Jan 20, 2010 | 4.278 | 4.333 | 4.251 | 4.317 | 682,108 | -0.01(-0.28%) |
Jan 19, 2010 | 4.314 | 4.372 | 4.300 | 4.329 | 416,713 | +0.01(+0.28%) |
Jan 15, 2010 | 4.252 | 4.317 | 4.317 | 4.317 | 2,935,964 | +0.06(+1.32%) |
Jan 14, 2010 | 4.249 | 4.299 | 4.249 | 4.261 | 964,850 | -0.00(-0.08%) |
Jan 13, 2010 | 4.246 | 4.276 | 4.240 | 4.264 | 1,042,612 | +0.02(+0.36%) |
Jan 12, 2010 | 4.244 | 4.280 | 4.207 | 4.249 | 490,183 | -0.03(-0.64%) |
Jan 11, 2010 | 4.263 | 4.278 | 4.210 | 4.276 | 503,307 | +0.03(+0.60%) |
Jan 08, 2010 | 4.230 | 4.271 | 4.208 | 4.251 | 310,446 | +0.01(+0.12%) |
Jan 07, 2010 | 4.201 | 4.261 | 4.182 | 4.246 | 230,578 | +0.04(+1.02%) |
Jan 06, 2010 | 4.232 | 4.257 | 4.169 | 4.203 | 1,286,554 | -0.03(-0.61%) |
Jan 05, 2010 | 4.216 | 4.263 | 4.177 | 4.228 | 1,374,978 | +0.00(+0.04%) |
Jan 04, 2010 | 4.148 | 4.234 | 4.112 | 4.227 | 296,900 | +0.11(+2.70%) |
Dec 31, 2009 | 4.172 | 4.116 | 4.116 | 4.116 | 2,414,275 | -0.08(-1.84%) |
Dec 30, 2009 | 4.182 | 4.216 | 4.126 | 4.192 | 460,601 | -0.01(-0.28%) |
Dec 29, 2009 | 4.163 | 4.227 | 4.141 | 4.204 | 148,213 | +0.04(+0.94%) |
Dec 28, 2009 | 4.158 | 4.165 | 4.105 | 4.165 | 242,035 | +0.02(+0.45%) |
Dec 24, 2009 | 4.148 | 4.158 | 4.107 | 4.146 | 64,398 | +0.00(+0.08%) |
Dec 23, 2009 | 4.095 | 4.158 | 4.083 | 4.143 | 309,422 | +0.08(+1.85%) |
Dec 22, 2009 | 4.047 | 4.110 | 4.020 | 4.068 | 252,340 | +0.02(+0.59%) |
Dec 21, 2009 | 4.110 | 4.138 | 4.004 | 4.044 | 480,223 | -0.06(-1.50%) |
Dec 18, 2009 | 4.095 | 4.133 | 3.970 | 4.105 | 1,914,745 | +0.06(+1.52%) |
Dec 17, 2009 | 4.105 | 4.143 | 4.033 | 4.044 | 318,487 | -0.08(-1.87%) |
Dec 16, 2009 | 4.093 | 4.124 | 4.030 | 4.121 | 637,355 | +0.05(+1.13%) |
Dec 15, 2009 | 4.052 | 4.102 | 4.035 | 4.075 | 489,697 | +0.02(+0.51%) |
Dec 14, 2009 | 4.013 | 4.061 | 3.958 | 4.054 | 238,924 | +0.08(+2.07%) |
Dec 11, 2009 | 3.950 | 4.003 | 3.933 | 3.972 | 800,839 | +0.03(+0.78%) |
Dec 10, 2009 | 3.943 | 3.960 | 3.921 | 3.941 | 564,863 | +0.01(+0.22%) |
Dec 09, 2009 | 3.948 | 3.948 | 3.890 | 3.933 | 279,641 | +0.00(+0.00%) |
Dec 08, 2009 | 3.969 | 3.992 | 3.931 | 3.933 | 741,559 | -0.05(-1.33%) |
Dec 07, 2009 | 4.049 | 4.059 | 3.975 | 3.986 | 415,719 | -0.07(-1.77%) |
Dec 04, 2009 | 3.934 | 4.059 | 3.907 | 4.057 | 563,050 | +0.17(+4.49%) |
Dec 03, 2009 | 3.924 | 3.938 | 3.876 | 3.883 | 826,848 | -0.02(-0.48%) |
Dec 02, 2009 | 3.881 | 3.929 | 3.874 | 3.902 | 428,101 | +0.01(+0.35%) |
Dec 01, 2009 | 3.929 | 3.931 | 3.880 | 3.888 | 234,023 | -0.03(-0.66%) |
Nov 30, 2009 | 3.839 | 3.917 | 3.780 | 3.914 | 447,290 | +0.06(+1.60%) |
Nov 27, 2009 | 3.762 | 3.881 | 3.762 | 3.852 | 331,301 | -0.01(-0.22%) |
Nov 25, 2009 | 3.886 | 3.926 | 3.861 | 3.861 | 128,743 | -0.04(-0.96%) |
Nov 24, 2009 | 3.922 | 3.933 | 3.845 | 3.898 | 220,214 | -0.01(-0.26%) |
Nov 23, 2009 | 3.871 | 3.979 | 3.871 | 3.909 | 475,000 | +0.07(+1.83%) |
Nov 20, 2009 | 3.796 | 3.847 | 3.789 | 3.839 | 518,998 | +0.04(+1.13%) |
Nov 19, 2009 | 3.760 | 3.808 | 3.722 | 3.796 | 1,349,432 | +0.02(+0.45%) |
Nov 18, 2009 | 3.820 | 3.863 | 3.753 | 3.779 | 860,009 | -0.02(-0.54%) |
Nov 17, 2009 | 3.762 | 3.804 | 3.743 | 3.799 | 120,087 | +0.02(+0.63%) |
Nov 16, 2009 | 3.719 | 3.820 | 3.692 | 3.775 | 320,365 | +0.09(+2.46%) |
Nov 13, 2009 | 3.650 | 3.721 | 3.608 | 3.685 | 239,444 | +0.04(+0.98%) |
Nov 12, 2009 | 3.693 | 3.786 | 3.644 | 3.649 | 416,901 | -0.05(-1.34%) |
Nov 11, 2009 | 3.664 | 3.791 | 3.654 | 3.698 | 304,281 | +0.08(+2.17%) |
Nov 10, 2009 | 3.697 | 3.717 | 3.594 | 3.620 | 210,664 | -0.11(-2.89%) |
Nov 09, 2009 | 3.657 | 3.727 | 3.649 | 3.727 | 371,066 | +0.09(+2.49%) |
Nov 06, 2009 | 3.616 | 3.659 | 3.580 | 3.637 | 208,821 | -0.02(-0.61%) |
Nov 05, 2009 | 3.563 | 3.661 | 3.521 | 3.659 | 435,283 | +0.13(+3.63%) |
Nov 04, 2009 | 3.589 | 3.601 | 3.505 | 3.531 | 585,777 | -0.04(-1.10%) |
Nov 03, 2009 | 3.608 | 3.636 | 3.514 | 3.570 | 393,366 | -0.07(-1.93%) |