Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.540 | 3.564 | 3.481 | 3.495 | 454,652 | -0.07(-2.08%) |
Jan 28, 2010 | 3.572 | 3.582 | 3.487 | 3.569 | 957,292 | +0.01(+0.15%) |
Jan 27, 2010 | 3.580 | 3.593 | 3.519 | 3.564 | 1,199,264 | -0.04(-1.10%) |
Jan 26, 2010 | 3.625 | 3.648 | 3.604 | 3.604 | 1,038,123 | -0.04(-1.16%) |
Jan 25, 2010 | 3.667 | 3.686 | 3.633 | 3.646 | 876,917 | +0.00(+0.07%) |
Jan 22, 2010 | 3.728 | 3.743 | 3.630 | 3.643 | 1,266,291 | -0.11(-3.04%) |
Jan 21, 2010 | 3.789 | 3.795 | 3.718 | 3.757 | 1,445,672 | -0.02(-0.63%) |
Jan 20, 2010 | 3.757 | 3.781 | 3.707 | 3.781 | 1,017,531 | +0.01(+0.14%) |
Jan 19, 2010 | 3.673 | 3.781 | 3.673 | 3.776 | 1,797,052 | +0.01(+0.21%) |
Jan 15, 2010 | 3.901 | 3.768 | 3.768 | 3.768 | 1,398,494 | -0.13(-3.27%) |
Jan 14, 2010 | 3.893 | 3.895 | 3.877 | 3.895 | 620,481 | +0.01(+0.14%) |
Jan 13, 2010 | 3.893 | 3.917 | 3.877 | 3.890 | 1,409,603 | -0.01(-0.14%) |
Jan 12, 2010 | 3.911 | 3.919 | 3.880 | 3.895 | 740,719 | -0.03(-0.74%) |
Jan 11, 2010 | 3.941 | 3.943 | 3.911 | 3.925 | 624,781 | +0.00(+0.00%) |
Jan 08, 2010 | 3.895 | 3.925 | 3.872 | 3.925 | 697,494 | +0.03(+0.68%) |
Jan 07, 2010 | 3.914 | 3.924 | 3.887 | 3.898 | 1,120,182 | -0.02(-0.61%) |
Jan 06, 2010 | 3.933 | 3.964 | 3.914 | 3.922 | 908,535 | -0.04(-0.94%) |
Jan 05, 2010 | 3.956 | 3.978 | 3.941 | 3.959 | 1,077,549 | -0.00(-0.07%) |
Jan 04, 2010 | 4.015 | 4.033 | 3.962 | 3.962 | 1,350,540 | -0.03(-0.80%) |
Dec 31, 2009 | 4.100 | 3.994 | 3.994 | 3.994 | 720,916 | -0.04(-0.92%) |
Dec 30, 2009 | 3.978 | 4.031 | 3.949 | 4.031 | 676,315 | +0.03(+0.80%) |
Dec 29, 2009 | 4.060 | 4.060 | 3.999 | 3.999 | 538,177 | -0.05(-1.18%) |
Dec 28, 2009 | 4.057 | 4.079 | 4.036 | 4.047 | 570,744 | -0.01(-0.13%) |
Dec 24, 2009 | 4.039 | 4.052 | 4.028 | 4.052 | 392,595 | +0.02(+0.53%) |
Dec 23, 2009 | 4.055 | 4.060 | 4.023 | 4.031 | 886,466 | -0.02(-0.52%) |
Dec 22, 2009 | 4.044 | 4.076 | 4.036 | 4.052 | 1,271,099 | -0.12(-2.92%) |
Dec 21, 2009 | 4.187 | 4.195 | 4.163 | 4.174 | 997,773 | +0.01(+0.19%) |
Dec 18, 2009 | 4.132 | 4.169 | 4.113 | 4.166 | 700,973 | +0.03(+0.83%) |
Dec 17, 2009 | 4.100 | 4.153 | 4.100 | 4.132 | 608,678 | -0.02(-0.57%) |
Dec 16, 2009 | 4.148 | 4.163 | 4.145 | 4.155 | 652,284 | +0.02(+0.38%) |
Dec 15, 2009 | 4.079 | 4.158 | 4.079 | 4.140 | 629,770 | +0.01(+0.19%) |
Dec 14, 2009 | 4.097 | 4.132 | 4.089 | 4.132 | 687,022 | +0.06(+1.57%) |
Dec 11, 2009 | 4.063 | 4.084 | 4.044 | 4.068 | 564,462 | +0.03(+0.79%) |
Dec 10, 2009 | 4.010 | 4.044 | 3.999 | 4.036 | 495,400 | +0.04(+0.93%) |
Dec 09, 2009 | 3.991 | 4.007 | 3.970 | 3.999 | 414,818 | +0.01(+0.20%) |
Dec 08, 2009 | 3.956 | 3.991 | 3.941 | 3.991 | 621,231 | +0.01(+0.27%) |
Dec 07, 2009 | 3.970 | 4.018 | 3.970 | 3.980 | 589,839 | +0.00(+0.00%) |
Dec 04, 2009 | 4.012 | 4.020 | 3.967 | 3.980 | 686,528 | +0.02(+0.60%) |
Dec 03, 2009 | 4.036 | 4.041 | 3.938 | 3.956 | 663,774 | -0.08(-1.97%) |
Dec 02, 2009 | 4.025 | 4.070 | 4.025 | 4.036 | 576,145 | +0.01(+0.13%) |
Dec 01, 2009 | 4.039 | 4.060 | 4.023 | 4.031 | 575,349 | +0.02(+0.40%) |
Nov 30, 2009 | 3.983 | 4.028 | 3.970 | 4.015 | 998,889 | +0.04(+1.07%) |
Nov 27, 2009 | 3.906 | 3.978 | 3.906 | 3.972 | 254,528 | -0.01(-0.13%) |
Nov 25, 2009 | 3.956 | 3.978 | 3.953 | 3.978 | 384,953 | +0.03(+0.87%) |
Nov 24, 2009 | 3.919 | 3.946 | 3.895 | 3.943 | 530,316 | +0.04(+1.02%) |
Nov 23, 2009 | 3.909 | 3.930 | 3.887 | 3.903 | 514,951 | +0.05(+1.17%) |
Nov 20, 2009 | 3.882 | 3.882 | 3.845 | 3.858 | 550,281 | -0.04(-1.02%) |
Nov 19, 2009 | 3.887 | 3.898 | 3.845 | 3.898 | 735,963 | -0.02(-0.41%) |
Nov 18, 2009 | 3.898 | 3.917 | 3.885 | 3.914 | 498,212 | +0.01(+0.34%) |
Nov 17, 2009 | 3.866 | 3.903 | 3.866 | 3.901 | 479,693 | +0.01(+0.34%) |
Nov 16, 2009 | 3.874 | 3.914 | 3.869 | 3.887 | 530,915 | +0.02(+0.55%) |
Nov 13, 2009 | 3.869 | 3.882 | 3.845 | 3.866 | 513,546 | +0.00(+0.07%) |
Nov 12, 2009 | 3.869 | 3.887 | 3.853 | 3.864 | 505,025 | -0.02(-0.41%) |
Nov 11, 2009 | 3.880 | 3.911 | 3.872 | 3.880 | 411,242 | +0.02(+0.62%) |
Nov 10, 2009 | 3.856 | 3.869 | 3.829 | 3.856 | 569,998 | +0.00(+0.00%) |
Nov 09, 2009 | 3.832 | 3.864 | 3.818 | 3.856 | 390,417 | +0.06(+1.68%) |
Nov 06, 2009 | 3.771 | 3.816 | 3.760 | 3.792 | 430,054 | +0.02(+0.49%) |
Nov 05, 2009 | 3.757 | 3.781 | 3.744 | 3.773 | 383,901 | +0.03(+0.85%) |
Nov 04, 2009 | 3.749 | 3.779 | 3.736 | 3.742 | 395,184 | +0.02(+0.57%) |
Nov 03, 2009 | 3.678 | 3.728 | 3.670 | 3.720 | 360,582 | +0.02(+0.43%) |