Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.380 | 3.410 | 3.310 | 3.350 | 1,074,006 | +0.00(+0.00%) |
Jan 28, 2010 | 3.410 | 3.470 | 3.340 | 3.350 | 280,426 | -0.04(-1.18%) |
Jan 27, 2010 | 3.420 | 3.430 | 3.320 | 3.390 | 150,484 | +0.00(+0.00%) |
Jan 26, 2010 | 3.380 | 3.450 | 3.340 | 3.390 | 243,764 | +0.01(+0.30%) |
Jan 25, 2010 | 3.410 | 3.420 | 3.320 | 3.380 | 222,330 | +0.02(+0.60%) |
Jan 22, 2010 | 3.500 | 3.500 | 3.320 | 3.360 | 527,336 | -0.14(-4.00%) |
Jan 21, 2010 | 3.660 | 3.720 | 3.500 | 3.500 | 201,265 | -0.14(-3.85%) |
Jan 20, 2010 | 3.850 | 3.870 | 3.620 | 3.640 | 71,922 | -0.25(-6.43%) |
Jan 19, 2010 | 3.790 | 3.890 | 3.640 | 3.890 | 392,806 | +0.29(+8.06%) |
Jan 15, 2010 | 3.680 | 3.600 | 3.600 | 3.600 | 349,700 | -0.08(-2.17%) |
Jan 14, 2010 | 3.750 | 3.830 | 3.640 | 3.680 | 385,890 | -0.05(-1.34%) |
Jan 13, 2010 | 3.780 | 3.950 | 3.700 | 3.730 | 396,209 | -0.02(-0.53%) |
Jan 12, 2010 | 3.580 | 4.070 | 3.580 | 3.750 | 567,273 | +0.16(+4.46%) |
Jan 11, 2010 | 3.580 | 3.600 | 3.540 | 3.590 | 686,711 | +0.05(+1.41%) |
Jan 08, 2010 | 3.560 | 3.630 | 3.500 | 3.540 | 391,398 | -0.03(-0.84%) |
Jan 07, 2010 | 3.610 | 3.620 | 3.560 | 3.570 | 351,339 | -0.03(-0.83%) |
Jan 06, 2010 | 3.570 | 3.610 | 3.570 | 3.600 | 270,990 | +0.01(+0.28%) |
Jan 05, 2010 | 3.770 | 3.790 | 3.566 | 3.590 | 284,626 | -0.18(-4.77%) |
Jan 04, 2010 | 3.930 | 3.930 | 3.750 | 3.770 | 494,347 | -0.07(-1.82%) |
Dec 31, 2009 | 3.830 | 3.840 | 3.840 | 3.840 | 211,900 | +0.02(+0.52%) |
Dec 30, 2009 | 3.920 | 3.980 | 3.790 | 3.820 | 207,881 | -0.11(-2.80%) |
Dec 29, 2009 | 3.960 | 4.000 | 3.820 | 3.930 | 287,936 | +0.00(+0.00%) |
Dec 28, 2009 | 4.240 | 4.240 | 3.870 | 3.930 | 187,169 | -0.28(-6.65%) |
Dec 24, 2009 | 4.400 | 4.400 | 4.150 | 4.210 | 60,941 | -0.15(-3.44%) |
Dec 23, 2009 | 4.540 | 4.640 | 4.220 | 4.360 | 161,691 | -0.13(-2.90%) |
Dec 22, 2009 | 4.460 | 4.720 | 4.400 | 4.490 | 171,214 | +0.07(+1.58%) |
Dec 21, 2009 | 4.660 | 4.820 | 4.370 | 4.420 | 283,519 | -0.26(-5.56%) |
Dec 18, 2009 | 4.050 | 4.890 | 3.960 | 4.680 | 1,118,597 | +0.75(+19.08%) |
Dec 17, 2009 | 3.800 | 4.000 | 3.700 | 3.930 | 330,768 | -0.12(-2.96%) |
Dec 16, 2009 | 4.020 | 4.090 | 3.900 | 4.050 | 254,143 | +0.06(+1.50%) |
Dec 15, 2009 | 3.940 | 4.030 | 3.890 | 3.990 | 40,494 | +0.02(+0.50%) |
Dec 14, 2009 | 3.900 | 4.000 | 3.800 | 3.970 | 29,045 | -0.01(-0.25%) |
Dec 11, 2009 | 4.020 | 4.060 | 3.865 | 3.980 | 31,167 | -0.02(-0.50%) |
Dec 10, 2009 | 3.920 | 4.020 | 3.820 | 4.000 | 72,760 | +0.11(+2.83%) |
Dec 09, 2009 | 3.940 | 3.973 | 3.800 | 3.890 | 45,265 | -0.04(-1.02%) |
Dec 08, 2009 | 4.020 | 4.090 | 3.930 | 3.930 | 43,776 | -0.10(-2.48%) |
Dec 07, 2009 | 4.050 | 4.100 | 3.980 | 4.030 | 81,142 | -0.01(-0.25%) |
Dec 04, 2009 | 3.910 | 4.040 | 3.910 | 4.040 | 128,697 | +0.24(+6.32%) |
Dec 03, 2009 | 3.910 | 3.930 | 3.770 | 3.800 | 142,051 | -0.10(-2.56%) |
Dec 02, 2009 | 3.980 | 4.000 | 3.810 | 3.900 | 32,994 | -0.07(-1.76%) |
Dec 01, 2009 | 3.880 | 4.000 | 3.550 | 3.970 | 52,606 | +0.16(+4.20%) |
Nov 30, 2009 | 3.780 | 3.900 | 3.700 | 3.810 | 555,966 | +0.03(+0.79%) |
Nov 27, 2009 | 3.700 | 3.830 | 3.700 | 3.780 | 37,730 | +0.02(+0.53%) |
Nov 25, 2009 | 3.860 | 3.930 | 3.721 | 3.760 | 74,867 | -0.06(-1.57%) |
Nov 24, 2009 | 3.850 | 3.890 | 3.800 | 3.820 | 84,405 | -0.04(-1.04%) |
Nov 23, 2009 | 3.910 | 3.970 | 3.780 | 3.860 | 58,592 | +0.04(+1.05%) |
Nov 20, 2009 | 3.810 | 3.910 | 3.790 | 3.820 | 72,475 | -0.03(-0.78%) |
Nov 19, 2009 | 3.840 | 3.980 | 3.790 | 3.850 | 75,062 | -0.03(-0.77%) |
Nov 18, 2009 | 3.860 | 3.880 | 3.770 | 3.880 | 61,912 | +0.01(+0.26%) |
Nov 17, 2009 | 3.860 | 3.912 | 3.800 | 3.870 | 28,089 | -0.01(-0.26%) |
Nov 16, 2009 | 3.810 | 3.910 | 3.790 | 3.880 | 61,422 | +0.11(+2.92%) |
Nov 13, 2009 | 3.790 | 3.850 | 3.600 | 3.770 | 69,881 | +0.11(+3.01%) |
Nov 12, 2009 | 3.980 | 4.110 | 3.620 | 3.660 | 140,526 | -0.32(-8.04%) |
Nov 11, 2009 | 4.110 | 4.320 | 3.970 | 3.980 | 77,857 | -0.06(-1.49%) |
Nov 10, 2009 | 4.290 | 4.400 | 4.010 | 4.040 | 33,394 | -0.24(-5.61%) |
Nov 09, 2009 | 4.110 | 4.320 | 4.090 | 4.280 | 48,817 | +0.22(+5.42%) |
Nov 06, 2009 | 4.200 | 4.500 | 4.020 | 4.060 | 70,767 | -0.23(-5.36%) |
Nov 05, 2009 | 3.700 | 4.330 | 3.642 | 4.290 | 97,910 | +0.65(+17.86%) |
Nov 04, 2009 | 3.880 | 4.000 | 3.630 | 3.640 | 72,664 | -0.20(-5.21%) |
Nov 03, 2009 | 3.610 | 3.880 | 3.500 | 3.840 | 50,988 | +0.12(+3.23%) |