Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.296 | 4.317 | 4.238 | 4.238 | 30,665 | -0.09(-2.17%) |
Jan 28, 2010 | 4.274 | 4.368 | 4.274 | 4.332 | 11,752 | -0.01(-0.17%) |
Jan 27, 2010 | 4.303 | 4.368 | 4.259 | 4.339 | 40,662 | +0.10(+2.39%) |
Jan 26, 2010 | 4.238 | 4.238 | 4.237 | 4.238 | 6,613 | +0.11(+2.63%) |
Jan 25, 2010 | 4.238 | 4.238 | 4.107 | 4.129 | 12,471 | -0.13(-3.06%) |
Jan 22, 2010 | 4.267 | 4.267 | 4.130 | 4.259 | 2,747 | +0.04(+0.86%) |
Jan 21, 2010 | 4.129 | 4.223 | 4.129 | 4.223 | 12,635 | +0.10(+2.46%) |
Jan 20, 2010 | 4.129 | 4.129 | 4.122 | 4.122 | 966 | -0.15(-3.56%) |
Jan 19, 2010 | 4.346 | 4.346 | 4.122 | 4.274 | 4,624 | -0.01(-0.34%) |
Jan 15, 2010 | 4.288 | 4.288 | 4.288 | 4.288 | 138 | +0.06(+1.47%) |
Jan 14, 2010 | 4.122 | 4.226 | 4.114 | 4.226 | 2,486 | +0.05(+1.28%) |
Jan 13, 2010 | 4.317 | 4.317 | 4.143 | 4.172 | 8,035 | -0.18(-4.16%) |
Jan 11, 2010 | 4.317 | 4.353 | 4.353 | 4.353 | 4,693 | +0.12(+2.73%) |
Jan 08, 2010 | 4.353 | 4.353 | 4.238 | 4.238 | 5,660 | +0.04(+0.86%) |
Jan 07, 2010 | 4.201 | 4.201 | 4.201 | 4.201 | 138 | +0.08(+1.93%) |
Jan 06, 2010 | 4.245 | 4.267 | 4.013 | 4.122 | 25,362 | -0.12(-2.90%) |
Jan 05, 2010 | 4.288 | 4.288 | 4.245 | 4.245 | 2,483 | -0.06(-1.35%) |
Jan 04, 2010 | 4.274 | 4.303 | 4.245 | 4.303 | 2,616 | +0.03(+0.68%) |
Dec 31, 2009 | 4.274 | 4.274 | 4.274 | 4.274 | 1,794 | -0.03(-0.67%) |
Dec 30, 2009 | 4.274 | 4.303 | 4.274 | 4.303 | 956 | +0.06(+1.37%) |
Dec 29, 2009 | 4.245 | 4.245 | 4.245 | 4.245 | 828 | +0.00(+0.00%) |
Dec 28, 2009 | 4.310 | 4.332 | 4.245 | 4.245 | 8,401 | -0.07(-1.51%) |
Dec 23, 2009 | 4.274 | 4.310 | 4.310 | 4.310 | 7,454 | +0.03(+0.68%) |
Dec 22, 2009 | 4.267 | 4.347 | 4.267 | 4.281 | 2,513 | -0.01(-0.17%) |
Dec 21, 2009 | 4.252 | 4.354 | 4.252 | 4.288 | 5,107 | +0.04(+1.02%) |
Dec 18, 2009 | 4.317 | 4.353 | 4.245 | 4.245 | 715 | -0.10(-2.33%) |
Dec 17, 2009 | 4.346 | 4.372 | 4.346 | 4.346 | 3,995 | -0.04(-0.99%) |
Dec 16, 2009 | 4.361 | 4.390 | 4.361 | 4.390 | 12,424 | +0.01(+0.17%) |
Dec 15, 2009 | 4.397 | 4.397 | 4.245 | 4.382 | 8,633 | -0.03(-0.66%) |
Dec 14, 2009 | 4.426 | 4.426 | 4.397 | 4.411 | 4,024 | +0.02(+0.50%) |
Dec 11, 2009 | 4.368 | 4.426 | 4.346 | 4.390 | 11,155 | +0.04(+1.00%) |
Dec 10, 2009 | 4.310 | 4.346 | 4.296 | 4.346 | 3,142 | +0.01(+0.17%) |
Dec 09, 2009 | 4.310 | 4.339 | 4.310 | 4.339 | 3,841 | +0.02(+0.50%) |
Dec 08, 2009 | 4.317 | 4.317 | 4.317 | 4.317 | 414 | +0.00(+0.00%) |
Dec 07, 2009 | 4.317 | 4.411 | 4.310 | 4.317 | 1,511 | -0.05(-1.16%) |
Dec 04, 2009 | 4.368 | 4.368 | 4.368 | 4.368 | 138 | +0.02(+0.50%) |
Dec 03, 2009 | 4.419 | 4.426 | 4.310 | 4.346 | 10,654 | +0.00(+0.00%) |
Dec 02, 2009 | 4.426 | 4.426 | 4.346 | 4.346 | 7,157 | -0.11(-2.36%) |
Nov 30, 2009 | 4.339 | 4.451 | 4.451 | 4.451 | 10,215 | +0.09(+2.07%) |
Nov 27, 2009 | 4.346 | 4.417 | 4.339 | 4.361 | 5,095 | -0.07(-1.47%) |
Nov 25, 2009 | 4.426 | 4.511 | 4.346 | 4.426 | 8,292 | +0.09(+2.00%) |
Nov 24, 2009 | 4.556 | 4.556 | 4.339 | 4.339 | 12,286 | -0.01(-0.33%) |
Nov 23, 2009 | 4.375 | 4.394 | 4.353 | 4.353 | 5,793 | +0.00(+0.00%) |
Nov 20, 2009 | 4.484 | 4.484 | 4.339 | 4.353 | 4,105 | -0.06(-1.44%) |
Nov 19, 2009 | 4.542 | 4.549 | 4.411 | 4.417 | 4,598 | -0.07(-1.65%) |
Nov 18, 2009 | 4.433 | 4.491 | 4.419 | 4.491 | 3,658 | +0.03(+0.65%) |
Nov 17, 2009 | 4.368 | 4.469 | 4.368 | 4.462 | 3,313 | +0.14(+3.18%) |
Nov 16, 2009 | 4.346 | 4.419 | 4.324 | 4.324 | 10,832 | -0.02(-0.50%) |
Nov 13, 2009 | 4.346 | 4.397 | 4.346 | 4.346 | 3,447 | +0.00(+0.00%) |
Nov 12, 2009 | 4.397 | 4.397 | 4.346 | 4.346 | 38,251 | -0.09(-2.12%) |
Nov 11, 2009 | 4.542 | 4.542 | 4.382 | 4.440 | 6,415 | +0.02(+0.49%) |
Nov 10, 2009 | 4.419 | 4.419 | 4.419 | 4.419 | 2,911 | +0.00(+0.00%) |
Nov 09, 2009 | 4.455 | 4.455 | 4.382 | 4.419 | 7,178 | -0.04(-0.81%) |
Nov 06, 2009 | 4.469 | 4.469 | 4.382 | 4.455 | 10,215 | +0.04(+0.82%) |
Nov 05, 2009 | 4.614 | 4.614 | 4.419 | 4.419 | 4,417 | -0.13(-2.79%) |
Nov 03, 2009 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | +0.17(+3.89%) |