Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.683 | 3.908 | 3.636 | 3.908 | 492,276 | +0.27(+7.45%) |
Jan 28, 2010 | 3.762 | 3.769 | 3.636 | 3.636 | 500,178 | -0.12(-3.17%) |
Jan 27, 2010 | 3.868 | 3.901 | 3.703 | 3.755 | 548,911 | -0.12(-3.07%) |
Jan 26, 2010 | 3.960 | 3.967 | 3.868 | 3.874 | 310,954 | -0.07(-1.68%) |
Jan 25, 2010 | 4.066 | 4.066 | 3.868 | 3.941 | 167,844 | -0.02(-0.50%) |
Jan 22, 2010 | 3.947 | 3.980 | 3.888 | 3.960 | 380,499 | +0.02(+0.50%) |
Jan 21, 2010 | 4.040 | 4.053 | 3.901 | 3.941 | 414,522 | -0.09(-2.13%) |
Jan 20, 2010 | 4.046 | 4.086 | 3.967 | 4.027 | 472,688 | -0.03(-0.81%) |
Jan 19, 2010 | 4.079 | 4.119 | 4.033 | 4.060 | 391,613 | +0.01(+0.33%) |
Jan 15, 2010 | 4.060 | 4.046 | 4.046 | 4.046 | 362,085 | -0.04(-0.97%) |
Jan 14, 2010 | 4.093 | 4.132 | 3.967 | 4.086 | 386,358 | +0.03(+0.65%) |
Jan 13, 2010 | 4.231 | 4.231 | 4.027 | 4.060 | 631,044 | -0.15(-3.46%) |
Jan 12, 2010 | 4.265 | 4.324 | 4.165 | 4.205 | 458,902 | -0.07(-1.55%) |
Jan 11, 2010 | 4.271 | 4.443 | 4.219 | 4.271 | 686,484 | +0.04(+0.94%) |
Jan 08, 2010 | 4.165 | 4.265 | 4.152 | 4.231 | 506,654 | +0.08(+1.91%) |
Jan 07, 2010 | 4.152 | 4.185 | 4.013 | 4.152 | 285,753 | +0.02(+0.48%) |
Jan 06, 2010 | 4.172 | 4.172 | 4.099 | 4.132 | 232,428 | +0.00(+0.00%) |
Jan 05, 2010 | 4.119 | 4.132 | 4.033 | 4.132 | 471,723 | +0.12(+2.97%) |
Jan 04, 2010 | 4.053 | 4.053 | 3.934 | 4.013 | 489,826 | +0.13(+3.41%) |
Dec 31, 2009 | 3.835 | 3.881 | 3.881 | 3.881 | 341,364 | +0.05(+1.21%) |
Dec 30, 2009 | 3.927 | 3.927 | 3.802 | 3.835 | 316,500 | +0.01(+0.35%) |
Dec 29, 2009 | 3.815 | 3.835 | 3.808 | 3.822 | 292,736 | +0.01(+0.17%) |
Dec 28, 2009 | 3.815 | 3.822 | 3.789 | 3.815 | 357,673 | +0.03(+0.70%) |
Dec 24, 2009 | 3.808 | 3.868 | 3.782 | 3.789 | 192,870 | -0.03(-0.87%) |
Dec 23, 2009 | 3.815 | 3.835 | 3.795 | 3.822 | 383,628 | +0.04(+1.05%) |
Dec 22, 2009 | 3.835 | 3.835 | 3.782 | 3.782 | 348,937 | -0.02(-0.52%) |
Dec 21, 2009 | 3.835 | 3.848 | 3.795 | 3.802 | 436,699 | -0.01(-0.17%) |
Dec 18, 2009 | 3.755 | 3.808 | 3.722 | 3.808 | 527,366 | +0.05(+1.41%) |
Dec 17, 2009 | 3.775 | 3.808 | 3.722 | 3.755 | 211,465 | -0.03(-0.87%) |
Dec 16, 2009 | 3.782 | 3.822 | 3.775 | 3.789 | 1,072,835 | +0.02(+0.53%) |
Dec 15, 2009 | 3.815 | 3.828 | 3.769 | 3.769 | 207,990 | -0.05(-1.38%) |
Dec 14, 2009 | 3.808 | 3.822 | 3.802 | 3.822 | 190,118 | -0.01(-0.34%) |
Dec 11, 2009 | 3.795 | 3.868 | 3.775 | 3.835 | 378,422 | +0.07(+1.75%) |
Dec 10, 2009 | 3.815 | 3.815 | 3.736 | 3.769 | 184,832 | +0.01(+0.18%) |
Dec 09, 2009 | 3.755 | 3.802 | 3.716 | 3.762 | 267,424 | +0.05(+1.25%) |
Dec 08, 2009 | 3.716 | 3.736 | 3.670 | 3.716 | 234,871 | +0.01(+0.36%) |
Dec 07, 2009 | 3.709 | 3.709 | 3.656 | 3.703 | 287,803 | +0.02(+0.54%) |
Dec 04, 2009 | 3.670 | 3.703 | 3.603 | 3.683 | 233,172 | +0.09(+2.39%) |
Dec 03, 2009 | 3.703 | 3.703 | 3.590 | 3.597 | 204,481 | -0.04(-1.09%) |
Dec 02, 2009 | 3.676 | 3.716 | 3.619 | 3.636 | 204,218 | -0.02(-0.54%) |
Dec 01, 2009 | 3.623 | 3.713 | 3.570 | 3.656 | 232,823 | +0.04(+1.10%) |
Nov 30, 2009 | 3.696 | 3.722 | 3.590 | 3.617 | 263,457 | -0.01(-0.18%) |
Nov 27, 2009 | 3.643 | 3.722 | 3.603 | 3.623 | 307,182 | -0.05(-1.26%) |
Nov 25, 2009 | 3.755 | 3.775 | 3.670 | 3.670 | 272,625 | -0.05(-1.25%) |
Nov 24, 2009 | 3.729 | 3.755 | 3.689 | 3.716 | 248,168 | -0.03(-0.71%) |
Nov 23, 2009 | 3.848 | 3.848 | 3.716 | 3.742 | 418,501 | -0.06(-1.57%) |
Nov 20, 2009 | 3.689 | 3.835 | 3.679 | 3.802 | 396,342 | +0.11(+3.05%) |
Nov 19, 2009 | 3.762 | 3.775 | 3.670 | 3.689 | 311,427 | -0.09(-2.28%) |
Nov 18, 2009 | 3.841 | 3.888 | 3.736 | 3.775 | 614,455 | -0.07(-1.89%) |
Nov 17, 2009 | 4.046 | 4.099 | 3.828 | 3.848 | 737,015 | -0.24(-5.98%) |
Nov 16, 2009 | 4.000 | 4.146 | 3.974 | 4.093 | 1,608,462 | +0.13(+3.34%) |
Nov 13, 2009 | 3.941 | 3.987 | 3.934 | 3.960 | 327,966 | +0.00(+0.00%) |
Nov 12, 2009 | 4.033 | 4.086 | 3.802 | 3.960 | 813,770 | -0.20(-4.77%) |
Nov 11, 2009 | 4.106 | 4.265 | 4.106 | 4.159 | 867,215 | +0.05(+1.29%) |
Nov 10, 2009 | 3.934 | 4.106 | 3.901 | 4.106 | 703,552 | +0.18(+4.55%) |
Nov 09, 2009 | 3.808 | 4.013 | 3.736 | 3.927 | 1,116,235 | +0.30(+8.20%) |
Nov 06, 2009 | 4.185 | 4.185 | 3.570 | 3.630 | 1,527,457 | -0.37(-9.26%) |
Nov 05, 2009 | 3.868 | 4.046 | 3.868 | 4.000 | 467,309 | +0.19(+5.03%) |
Nov 04, 2009 | 3.676 | 3.934 | 3.676 | 3.808 | 744,854 | +0.17(+4.54%) |
Nov 03, 2009 | 3.557 | 3.670 | 3.498 | 3.643 | 232,422 | +0.09(+2.42%) |