Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.281 | 4.314 | 4.183 | 4.216 | 10,372,313 | -0.04(-0.92%) |
Jan 28, 2010 | 4.242 | 4.349 | 4.212 | 4.255 | 8,932,424 | +0.03(+0.77%) |
Jan 27, 2010 | 4.314 | 4.327 | 4.163 | 4.222 | 15,123,064 | -0.12(-2.85%) |
Jan 26, 2010 | 4.392 | 4.451 | 4.327 | 4.346 | 7,204,176 | -0.08(-1.77%) |
Jan 25, 2010 | 4.529 | 4.529 | 4.411 | 4.424 | 5,562,614 | -0.05(-1.02%) |
Jan 22, 2010 | 4.562 | 4.581 | 4.444 | 4.470 | 8,633,395 | -0.10(-2.28%) |
Jan 21, 2010 | 4.725 | 4.783 | 4.555 | 4.575 | 9,400,453 | -0.09(-1.96%) |
Jan 20, 2010 | 4.588 | 4.672 | 4.535 | 4.666 | 7,730,438 | +0.02(+0.42%) |
Jan 19, 2010 | 4.686 | 4.705 | 4.614 | 4.646 | 5,589,901 | -0.03(-0.56%) |
Jan 15, 2010 | 4.679 | 4.672 | 4.672 | 4.672 | 13,376,313 | -0.04(-0.83%) |
Jan 14, 2010 | 4.829 | 4.868 | 4.659 | 4.712 | 17,632,356 | -0.10(-2.17%) |
Jan 13, 2010 | 4.770 | 4.862 | 4.692 | 4.816 | 5,370,159 | +0.06(+1.23%) |
Jan 12, 2010 | 4.836 | 4.836 | 4.718 | 4.757 | 7,095,976 | -0.12(-2.41%) |
Jan 11, 2010 | 4.731 | 4.875 | 4.712 | 4.875 | 8,107,028 | +0.13(+2.75%) |
Jan 08, 2010 | 4.744 | 4.764 | 4.620 | 4.744 | 9,930,947 | +0.01(+0.14%) |
Jan 07, 2010 | 4.810 | 4.862 | 4.692 | 4.738 | 9,504,347 | -0.12(-2.55%) |
Jan 06, 2010 | 4.829 | 4.868 | 4.777 | 4.862 | 8,559,895 | +0.00(+0.00%) |
Jan 05, 2010 | 4.920 | 4.920 | 4.836 | 4.862 | 9,400,631 | -0.05(-1.06%) |
Jan 04, 2010 | 4.862 | 4.973 | 4.829 | 4.914 | 6,810,259 | +0.10(+2.03%) |
Dec 31, 2009 | 4.868 | 4.816 | 4.816 | 4.816 | 6,524,115 | +0.07(+1.37%) |
Dec 30, 2009 | 4.666 | 4.757 | 4.653 | 4.751 | 3,577,870 | +0.05(+1.11%) |
Dec 29, 2009 | 4.751 | 4.770 | 4.682 | 4.699 | 3,303,269 | -0.03(-0.69%) |
Dec 28, 2009 | 4.888 | 4.888 | 4.666 | 4.731 | 3,747,600 | -0.10(-2.03%) |
Dec 24, 2009 | 4.751 | 4.836 | 4.705 | 4.829 | 2,691,879 | +0.12(+2.49%) |
Dec 23, 2009 | 4.672 | 4.738 | 4.640 | 4.712 | 5,179,039 | +0.03(+0.56%) |
Dec 22, 2009 | 4.672 | 4.712 | 4.640 | 4.686 | 6,275,050 | +0.01(+0.14%) |
Dec 21, 2009 | 4.757 | 4.757 | 4.620 | 4.679 | 6,423,393 | +0.00(+0.00%) |
Dec 18, 2009 | 4.666 | 4.718 | 4.659 | 4.679 | 12,221,479 | +0.02(+0.42%) |
Dec 17, 2009 | 4.725 | 4.829 | 4.659 | 4.659 | 5,986,517 | -0.18(-3.64%) |
Dec 16, 2009 | 4.907 | 4.927 | 4.777 | 4.836 | 7,910,923 | -0.03(-0.67%) |
Dec 15, 2009 | 4.829 | 4.901 | 4.803 | 4.868 | 9,063,887 | -0.05(-0.93%) |
Dec 14, 2009 | 4.810 | 4.940 | 4.810 | 4.914 | 9,339,103 | +0.19(+4.01%) |
Dec 11, 2009 | 4.725 | 4.751 | 4.640 | 4.725 | 5,852,694 | +0.04(+0.84%) |
Dec 10, 2009 | 4.601 | 4.757 | 4.535 | 4.686 | 14,263,542 | +0.16(+3.61%) |
Dec 09, 2009 | 4.516 | 4.588 | 4.438 | 4.522 | 12,639,237 | +0.02(+0.43%) |
Dec 08, 2009 | 4.307 | 4.509 | 4.222 | 4.503 | 13,228,520 | +0.23(+5.34%) |
Dec 07, 2009 | 4.150 | 4.327 | 4.118 | 4.274 | 8,729,771 | +0.12(+2.99%) |
Dec 04, 2009 | 4.196 | 4.274 | 4.053 | 4.150 | 11,240,208 | -0.04(-0.93%) |
Dec 03, 2009 | 4.235 | 4.274 | 4.170 | 4.190 | 4,276,446 | -0.05(-1.08%) |
Dec 02, 2009 | 4.190 | 4.320 | 4.190 | 4.235 | 5,616,876 | +0.01(+0.31%) |
Dec 01, 2009 | 4.163 | 4.248 | 4.131 | 4.222 | 5,899,191 | +0.09(+2.21%) |
Nov 30, 2009 | 4.209 | 4.242 | 4.053 | 4.131 | 6,066,107 | -0.08(-2.01%) |
Nov 27, 2009 | 4.163 | 4.255 | 3.974 | 4.216 | 2,311,179 | -0.10(-2.27%) |
Nov 25, 2009 | 4.261 | 4.327 | 4.235 | 4.314 | 4,729,382 | +0.04(+0.92%) |
Nov 24, 2009 | 4.242 | 4.398 | 4.124 | 4.274 | 8,361,564 | -0.12(-2.82%) |
Nov 23, 2009 | 4.464 | 4.575 | 4.359 | 4.398 | 5,494,379 | -0.06(-1.32%) |
Nov 20, 2009 | 4.379 | 4.496 | 4.327 | 4.457 | 6,522,939 | +0.04(+0.89%) |
Nov 19, 2009 | 4.444 | 4.464 | 4.333 | 4.418 | 6,631,041 | -0.07(-1.46%) |
Nov 18, 2009 | 4.477 | 4.496 | 4.366 | 4.483 | 4,040,823 | +0.01(+0.15%) |
Nov 17, 2009 | 4.522 | 4.601 | 4.424 | 4.477 | 6,045,625 | -0.10(-2.28%) |
Nov 16, 2009 | 4.424 | 4.607 | 4.424 | 4.581 | 5,730,142 | +0.16(+3.69%) |
Nov 13, 2009 | 4.340 | 4.470 | 4.281 | 4.418 | 6,737,986 | +0.12(+2.73%) |
Nov 12, 2009 | 4.483 | 4.548 | 4.287 | 4.301 | 10,297,998 | -0.18(-4.08%) |
Nov 11, 2009 | 4.431 | 4.509 | 4.392 | 4.483 | 7,558,685 | +0.11(+2.54%) |
Nov 10, 2009 | 4.405 | 4.447 | 4.314 | 4.372 | 6,128,714 | -0.05(-1.03%) |
Nov 09, 2009 | 4.255 | 4.431 | 4.222 | 4.418 | 8,456,713 | +0.20(+4.64%) |
Nov 06, 2009 | 4.150 | 4.281 | 4.118 | 4.222 | 8,594,764 | +0.06(+1.41%) |
Nov 05, 2009 | 4.066 | 4.177 | 4.026 | 4.163 | 8,875,372 | +0.18(+4.42%) |
Nov 04, 2009 | 3.942 | 4.137 | 3.942 | 3.987 | 13,415,425 | +0.08(+2.00%) |
Nov 03, 2009 | 3.896 | 3.948 | 3.726 | 3.909 | 10,344,123 | +0.07(+1.70%) |