Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.428 | 4.453 | 4.373 | 4.396 | 2,176,718 | -0.06(-1.41%) |
Jan 28, 2010 | 4.464 | 4.484 | 4.459 | 4.459 | 2,141,189 | +0.03(+0.76%) |
Jan 27, 2010 | 4.401 | 4.431 | 4.393 | 4.425 | 2,231,727 | +0.00(+0.00%) |
Jan 26, 2010 | 4.442 | 4.465 | 4.381 | 4.425 | 2,888,955 | -0.05(-1.08%) |
Jan 25, 2010 | 4.546 | 4.546 | 4.410 | 4.474 | 2,043,048 | +0.02(+0.43%) |
Jan 22, 2010 | 4.550 | 4.550 | 4.439 | 4.455 | 3,093,683 | -0.11(-2.50%) |
Jan 21, 2010 | 4.583 | 4.595 | 4.504 | 4.569 | 3,263,218 | -0.02(-0.53%) |
Jan 20, 2010 | 4.562 | 4.597 | 4.513 | 4.593 | 5,885,377 | +0.01(+0.22%) |
Jan 19, 2010 | 4.605 | 4.622 | 4.575 | 4.583 | 2,766,626 | +0.00(+0.04%) |
Jan 15, 2010 | 4.586 | 4.581 | 4.581 | 4.581 | 3,996,863 | +0.01(+0.11%) |
Jan 14, 2010 | 4.574 | 4.597 | 4.567 | 4.576 | 2,537,088 | -0.01(-0.15%) |
Jan 13, 2010 | 4.584 | 4.593 | 4.556 | 4.583 | 2,440,786 | +0.01(+0.18%) |
Jan 12, 2010 | 4.577 | 4.595 | 4.556 | 4.575 | 2,652,643 | -0.03(-0.64%) |
Jan 11, 2010 | 4.682 | 4.682 | 4.579 | 4.604 | 5,488,321 | -0.04(-0.87%) |
Jan 08, 2010 | 4.633 | 4.661 | 4.602 | 4.645 | 4,504,283 | +0.03(+0.70%) |
Jan 07, 2010 | 4.632 | 4.650 | 4.546 | 4.613 | 4,101,680 | -0.03(-0.57%) |
Jan 06, 2010 | 4.747 | 4.782 | 4.612 | 4.639 | 5,987,760 | -0.08(-1.69%) |
Jan 05, 2010 | 4.678 | 4.726 | 4.667 | 4.719 | 4,028,813 | +0.05(+1.04%) |
Jan 04, 2010 | 4.742 | 4.743 | 4.625 | 4.670 | 3,550,731 | -0.00(-0.09%) |
Dec 31, 2009 | 4.666 | 4.674 | 4.674 | 4.674 | 3,306,658 | +0.04(+0.90%) |
Dec 30, 2009 | 4.616 | 4.641 | 4.596 | 4.633 | 853,096 | -0.01(-0.28%) |
Dec 29, 2009 | 4.616 | 4.665 | 4.616 | 4.646 | 1,499,654 | +0.06(+1.28%) |
Dec 28, 2009 | 4.595 | 4.610 | 4.559 | 4.587 | 1,220,625 | +0.03(+0.55%) |
Dec 24, 2009 | 4.561 | 4.584 | 4.502 | 4.562 | 1,175,623 | +0.01(+0.13%) |
Dec 23, 2009 | 4.563 | 4.610 | 4.544 | 4.556 | 2,460,167 | +0.03(+0.67%) |
Dec 22, 2009 | 4.536 | 4.555 | 4.508 | 4.526 | 2,559,060 | +0.01(+0.22%) |
Dec 21, 2009 | 4.593 | 4.672 | 4.509 | 4.515 | 3,036,113 | -0.06(-1.33%) |
Dec 18, 2009 | 4.577 | 4.624 | 4.533 | 4.576 | 2,896,599 | +0.01(+0.29%) |
Dec 17, 2009 | 4.618 | 4.618 | 4.509 | 4.563 | 2,813,368 | -0.06(-1.36%) |
Dec 16, 2009 | 4.608 | 4.675 | 4.608 | 4.626 | 1,506,042 | +0.02(+0.40%) |
Dec 15, 2009 | 4.599 | 4.627 | 4.597 | 4.607 | 1,328,734 | -0.01(-0.20%) |
Dec 14, 2009 | 4.622 | 4.626 | 4.593 | 4.617 | 2,253,096 | -0.00(-0.04%) |
Dec 11, 2009 | 4.605 | 4.695 | 4.584 | 4.619 | 2,835,429 | +0.01(+0.20%) |
Dec 10, 2009 | 4.564 | 4.609 | 4.555 | 4.609 | 2,680,390 | +0.06(+1.33%) |
Dec 09, 2009 | 4.467 | 4.549 | 4.429 | 4.549 | 2,551,298 | +0.07(+1.58%) |
Dec 08, 2009 | 4.442 | 4.493 | 4.401 | 4.478 | 2,436,583 | +0.01(+0.18%) |
Dec 07, 2009 | 4.376 | 4.488 | 4.361 | 4.470 | 2,942,342 | +0.09(+2.01%) |
Dec 04, 2009 | 4.485 | 4.519 | 4.373 | 4.382 | 3,663,033 | -0.05(-1.21%) |
Dec 03, 2009 | 4.323 | 4.485 | 4.323 | 4.436 | 3,136,104 | -0.02(-0.36%) |
Dec 02, 2009 | 4.498 | 4.498 | 4.418 | 4.452 | 3,358,166 | -0.05(-1.01%) |
Dec 01, 2009 | 4.454 | 4.529 | 4.440 | 4.497 | 4,539,594 | +0.17(+4.00%) |
Nov 30, 2009 | 4.301 | 4.332 | 4.288 | 4.324 | 2,399,354 | +0.04(+0.97%) |
Nov 27, 2009 | 4.251 | 4.294 | 4.154 | 4.283 | 1,038,739 | -0.06(-1.28%) |
Nov 25, 2009 | 4.239 | 4.339 | 4.238 | 4.338 | 2,969,485 | +0.13(+3.15%) |
Nov 24, 2009 | 4.225 | 4.245 | 4.183 | 4.206 | 2,141,763 | -0.04(-0.88%) |
Nov 23, 2009 | 4.232 | 4.292 | 4.228 | 4.243 | 4,111,459 | +0.06(+1.55%) |
Nov 20, 2009 | 4.145 | 4.203 | 4.140 | 4.179 | 2,207,471 | -0.01(-0.17%) |
Nov 19, 2009 | 4.235 | 4.252 | 4.158 | 4.186 | 2,108,538 | -0.07(-1.55%) |
Nov 18, 2009 | 4.252 | 4.319 | 4.229 | 4.251 | 2,821,635 | +0.01(+0.19%) |
Nov 17, 2009 | 4.167 | 4.256 | 4.143 | 4.243 | 2,544,307 | +0.05(+1.18%) |
Nov 16, 2009 | 4.197 | 4.212 | 4.174 | 4.194 | 1,613,222 | +0.02(+0.53%) |
Nov 13, 2009 | 4.118 | 4.172 | 4.108 | 4.172 | 1,661,842 | +0.07(+1.65%) |
Nov 12, 2009 | 4.132 | 4.151 | 4.092 | 4.104 | 1,588,471 | -0.08(-1.89%) |
Nov 11, 2009 | 4.175 | 4.197 | 4.161 | 4.183 | 2,296,288 | +0.03(+0.71%) |
Nov 10, 2009 | 4.111 | 4.169 | 4.104 | 4.153 | 2,841,689 | +0.02(+0.49%) |
Nov 09, 2009 | 4.102 | 4.135 | 4.092 | 4.133 | 2,484,572 | +0.12(+2.90%) |
Nov 06, 2009 | 4.052 | 4.095 | 4.001 | 4.017 | 2,404,446 | -0.08(-2.00%) |
Nov 05, 2009 | 4.074 | 4.099 | 4.042 | 4.099 | 2,638,513 | +0.04(+1.00%) |
Nov 04, 2009 | 4.024 | 4.102 | 4.024 | 4.058 | 3,559,216 | +0.10(+2.58%) |
Nov 03, 2009 | 3.919 | 3.968 | 3.875 | 3.956 | 3,016,129 | +0.03(+0.77%) |