Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.278 | 4.311 | 4.181 | 4.213 | 10,378,210 | -0.04(-0.92%) |
Jan 28, 2010 | 4.239 | 4.347 | 4.210 | 4.252 | 8,937,503 | +0.03(+0.77%) |
Jan 27, 2010 | 4.311 | 4.324 | 4.161 | 4.220 | 15,131,662 | -0.12(-2.85%) |
Jan 26, 2010 | 4.389 | 4.448 | 4.324 | 4.344 | 7,208,272 | -0.08(-1.77%) |
Jan 25, 2010 | 4.526 | 4.526 | 4.409 | 4.422 | 5,565,777 | -0.05(-1.02%) |
Jan 22, 2010 | 4.559 | 4.579 | 4.442 | 4.468 | 8,638,304 | -0.10(-2.28%) |
Jan 21, 2010 | 4.722 | 4.781 | 4.552 | 4.572 | 9,405,798 | -0.09(-1.96%) |
Jan 20, 2010 | 4.585 | 4.670 | 4.533 | 4.663 | 7,734,833 | +0.02(+0.42%) |
Jan 19, 2010 | 4.683 | 4.702 | 4.611 | 4.644 | 5,593,079 | -0.03(-0.56%) |
Jan 15, 2010 | 4.676 | 4.670 | 4.670 | 4.670 | 13,383,917 | -0.04(-0.83%) |
Jan 14, 2010 | 4.826 | 4.865 | 4.657 | 4.709 | 17,642,380 | -0.10(-2.17%) |
Jan 13, 2010 | 4.768 | 4.859 | 4.689 | 4.813 | 5,373,212 | +0.06(+1.23%) |
Jan 12, 2010 | 4.833 | 4.833 | 4.715 | 4.755 | 7,100,011 | -0.12(-2.41%) |
Jan 11, 2010 | 4.729 | 4.872 | 4.709 | 4.872 | 8,111,637 | +0.13(+2.75%) |
Jan 08, 2010 | 4.742 | 4.761 | 4.618 | 4.742 | 9,936,593 | +0.01(+0.14%) |
Jan 07, 2010 | 4.807 | 4.859 | 4.689 | 4.735 | 9,509,751 | -0.12(-2.55%) |
Jan 06, 2010 | 4.826 | 4.865 | 4.774 | 4.859 | 8,564,761 | +0.00(+0.00%) |
Jan 05, 2010 | 4.918 | 4.918 | 4.833 | 4.859 | 9,405,976 | -0.05(-1.06%) |
Jan 04, 2010 | 4.859 | 4.970 | 4.826 | 4.911 | 6,814,131 | +0.10(+2.03%) |
Dec 31, 2009 | 4.865 | 4.813 | 4.813 | 4.813 | 6,527,824 | +0.07(+1.37%) |
Dec 30, 2009 | 4.663 | 4.755 | 4.650 | 4.748 | 3,579,904 | +0.05(+1.11%) |
Dec 29, 2009 | 4.748 | 4.767 | 4.680 | 4.696 | 3,305,147 | -0.03(-0.69%) |
Dec 28, 2009 | 4.885 | 4.885 | 4.663 | 4.729 | 3,749,730 | -0.10(-2.03%) |
Dec 24, 2009 | 4.748 | 4.833 | 4.702 | 4.826 | 2,693,410 | +0.12(+2.49%) |
Dec 23, 2009 | 4.670 | 4.735 | 4.637 | 4.709 | 5,181,983 | +0.03(+0.56%) |
Dec 22, 2009 | 4.670 | 4.709 | 4.637 | 4.683 | 6,278,618 | +0.01(+0.14%) |
Dec 21, 2009 | 4.755 | 4.755 | 4.618 | 4.676 | 6,427,045 | +0.00(+0.00%) |
Dec 18, 2009 | 4.663 | 4.715 | 4.657 | 4.676 | 12,228,427 | +0.02(+0.42%) |
Dec 17, 2009 | 4.722 | 4.826 | 4.657 | 4.657 | 5,989,920 | -0.18(-3.64%) |
Dec 16, 2009 | 4.905 | 4.924 | 4.774 | 4.833 | 7,915,421 | -0.03(-0.67%) |
Dec 15, 2009 | 4.826 | 4.898 | 4.800 | 4.865 | 9,069,040 | -0.05(-0.93%) |
Dec 14, 2009 | 4.807 | 4.937 | 4.807 | 4.911 | 9,344,413 | +0.19(+4.01%) |
Dec 11, 2009 | 4.722 | 4.748 | 4.637 | 4.722 | 5,856,021 | +0.04(+0.84%) |
Dec 10, 2009 | 4.598 | 4.755 | 4.533 | 4.683 | 14,271,651 | +0.16(+3.61%) |
Dec 09, 2009 | 4.513 | 4.585 | 4.435 | 4.520 | 12,646,423 | +0.02(+0.43%) |
Dec 08, 2009 | 4.305 | 4.507 | 4.220 | 4.500 | 13,236,041 | +0.23(+5.34%) |
Dec 07, 2009 | 4.148 | 4.324 | 4.115 | 4.272 | 8,734,734 | +0.12(+2.99%) |
Dec 04, 2009 | 4.194 | 4.272 | 4.050 | 4.148 | 11,246,598 | -0.04(-0.93%) |
Dec 03, 2009 | 4.233 | 4.272 | 4.168 | 4.187 | 4,278,878 | -0.05(-1.08%) |
Dec 02, 2009 | 4.187 | 4.318 | 4.187 | 4.233 | 5,620,069 | +0.01(+0.31%) |
Dec 01, 2009 | 4.161 | 4.246 | 4.128 | 4.220 | 5,902,545 | +0.09(+2.21%) |
Nov 30, 2009 | 4.207 | 4.239 | 4.050 | 4.128 | 6,069,556 | -0.08(-2.01%) |
Nov 27, 2009 | 4.161 | 4.252 | 3.972 | 4.213 | 2,312,493 | -0.10(-2.27%) |
Nov 25, 2009 | 4.259 | 4.324 | 4.233 | 4.311 | 4,732,070 | +0.04(+0.92%) |
Nov 24, 2009 | 4.239 | 4.396 | 4.122 | 4.272 | 8,366,318 | -0.12(-2.82%) |
Nov 23, 2009 | 4.461 | 4.572 | 4.357 | 4.396 | 5,497,502 | -0.06(-1.32%) |
Nov 20, 2009 | 4.376 | 4.494 | 4.324 | 4.455 | 6,526,648 | +0.04(+0.89%) |
Nov 19, 2009 | 4.442 | 4.461 | 4.331 | 4.415 | 6,634,811 | -0.07(-1.46%) |
Nov 18, 2009 | 4.474 | 4.494 | 4.363 | 4.481 | 4,043,120 | +0.01(+0.15%) |
Nov 17, 2009 | 4.520 | 4.598 | 4.422 | 4.474 | 6,049,062 | -0.10(-2.28%) |
Nov 16, 2009 | 4.422 | 4.605 | 4.422 | 4.579 | 5,733,399 | +0.16(+3.69%) |
Nov 13, 2009 | 4.337 | 4.468 | 4.278 | 4.415 | 6,741,817 | +0.12(+2.73%) |
Nov 12, 2009 | 4.481 | 4.546 | 4.285 | 4.298 | 10,303,853 | -0.18(-4.08%) |
Nov 11, 2009 | 4.428 | 4.507 | 4.389 | 4.481 | 7,562,983 | +0.11(+2.54%) |
Nov 10, 2009 | 4.402 | 4.445 | 4.311 | 4.370 | 6,132,199 | -0.05(-1.03%) |
Nov 09, 2009 | 4.252 | 4.428 | 4.220 | 4.415 | 8,461,521 | +0.20(+4.64%) |
Nov 06, 2009 | 4.148 | 4.278 | 4.115 | 4.220 | 8,599,650 | +0.06(+1.41%) |
Nov 05, 2009 | 4.063 | 4.174 | 4.024 | 4.161 | 8,880,418 | +0.18(+4.42%) |
Nov 04, 2009 | 3.939 | 4.135 | 3.939 | 3.985 | 13,423,052 | +0.08(+2.00%) |
Nov 03, 2009 | 3.894 | 3.946 | 3.724 | 3.907 | 10,350,004 | +0.07(+1.70%) |