Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.952 | 4.007 | 3.843 | 3.865 | 2,950,286 | -0.07(-1.66%) |
Jan 28, 2010 | 3.958 | 4.062 | 3.871 | 3.931 | 1,397,780 | -0.10(-2.57%) |
Jan 27, 2010 | 3.816 | 4.034 | 3.740 | 4.034 | 1,730,589 | +0.21(+5.41%) |
Jan 26, 2010 | 4.023 | 4.023 | 3.816 | 3.827 | 1,542,362 | -0.10(-2.64%) |
Jan 25, 2010 | 4.051 | 4.100 | 3.909 | 3.931 | 1,411,739 | -0.08(-2.04%) |
Jan 22, 2010 | 4.100 | 4.225 | 3.963 | 4.012 | 2,191,578 | -0.10(-2.52%) |
Jan 21, 2010 | 4.018 | 4.143 | 3.909 | 4.116 | 3,287,707 | +0.12(+3.00%) |
Jan 20, 2010 | 4.012 | 4.062 | 3.843 | 3.996 | 1,412,086 | -0.05(-1.21%) |
Jan 19, 2010 | 3.980 | 4.051 | 3.958 | 4.045 | 1,206,721 | +0.08(+2.06%) |
Jan 15, 2010 | 4.007 | 3.963 | 3.963 | 3.963 | 1,207,693 | -0.06(-1.49%) |
Jan 14, 2010 | 3.909 | 4.062 | 3.895 | 4.023 | 1,075,148 | +0.13(+3.22%) |
Jan 13, 2010 | 3.860 | 3.909 | 3.794 | 3.898 | 741,968 | +0.05(+1.27%) |
Jan 12, 2010 | 3.816 | 3.871 | 3.789 | 3.849 | 718,607 | +0.00(+0.00%) |
Jan 11, 2010 | 4.012 | 4.023 | 3.838 | 3.849 | 724,447 | -0.14(-3.55%) |
Jan 08, 2010 | 3.887 | 3.996 | 3.882 | 3.991 | 918,999 | +0.07(+1.81%) |
Jan 07, 2010 | 3.773 | 3.963 | 3.756 | 3.920 | 1,359,126 | +0.13(+3.45%) |
Jan 06, 2010 | 3.756 | 3.816 | 3.707 | 3.789 | 1,148,600 | +0.04(+1.02%) |
Jan 05, 2010 | 3.838 | 3.838 | 3.734 | 3.751 | 1,369,868 | -0.08(-2.13%) |
Jan 04, 2010 | 3.745 | 3.833 | 3.745 | 3.833 | 1,280,591 | +0.13(+3.53%) |
Dec 31, 2009 | 3.767 | 3.702 | 3.702 | 3.702 | 768,015 | -0.07(-1.74%) |
Dec 30, 2009 | 3.762 | 3.816 | 3.696 | 3.767 | 797,870 | -0.01(-0.14%) |
Dec 29, 2009 | 3.762 | 3.811 | 3.740 | 3.773 | 725,912 | +0.00(+0.00%) |
Dec 28, 2009 | 3.778 | 3.778 | 3.751 | 3.773 | 606,959 | -0.01(-0.14%) |
Dec 24, 2009 | 3.778 | 3.800 | 3.740 | 3.778 | 334,459 | +0.01(+0.29%) |
Dec 23, 2009 | 3.778 | 3.854 | 3.734 | 3.767 | 1,138,728 | -0.02(-0.43%) |
Dec 22, 2009 | 3.827 | 3.903 | 3.778 | 3.783 | 1,400,788 | +0.05(+1.46%) |
Dec 21, 2009 | 3.718 | 3.849 | 3.691 | 3.729 | 1,418,418 | +0.01(+0.29%) |
Dec 18, 2009 | 3.642 | 3.718 | 3.587 | 3.718 | 2,302,191 | +0.11(+3.18%) |
Dec 17, 2009 | 3.647 | 3.685 | 3.593 | 3.604 | 1,044,889 | -0.06(-1.64%) |
Dec 16, 2009 | 3.702 | 3.734 | 3.636 | 3.664 | 954,749 | -0.01(-0.15%) |
Dec 15, 2009 | 3.658 | 3.745 | 3.658 | 3.669 | 1,294,732 | -0.01(-0.30%) |
Dec 14, 2009 | 3.620 | 3.685 | 3.620 | 3.680 | 859,933 | +0.04(+1.20%) |
Dec 11, 2009 | 3.669 | 3.669 | 3.604 | 3.636 | 542,587 | +0.00(+0.00%) |
Dec 10, 2009 | 3.642 | 3.680 | 3.587 | 3.636 | 1,013,099 | +0.00(+0.00%) |
Dec 09, 2009 | 3.669 | 3.674 | 3.579 | 3.636 | 773,615 | -0.02(-0.45%) |
Dec 08, 2009 | 3.604 | 3.685 | 3.598 | 3.653 | 1,180,865 | +0.00(+0.00%) |
Dec 07, 2009 | 3.642 | 3.691 | 3.614 | 3.653 | 778,641 | +0.00(+0.00%) |
Dec 04, 2009 | 3.604 | 3.680 | 3.560 | 3.653 | 1,201,634 | +0.12(+3.40%) |
Dec 03, 2009 | 3.636 | 3.680 | 3.522 | 3.533 | 821,378 | -0.09(-2.41%) |
Dec 02, 2009 | 3.571 | 3.674 | 3.560 | 3.620 | 1,550,897 | +0.05(+1.53%) |
Dec 01, 2009 | 3.604 | 3.647 | 3.549 | 3.565 | 1,108,082 | +0.02(+0.46%) |
Nov 30, 2009 | 3.516 | 3.565 | 3.435 | 3.549 | 1,380,424 | +0.08(+2.36%) |
Nov 27, 2009 | 3.571 | 3.653 | 3.467 | 3.467 | 788,353 | -0.17(-4.65%) |
Nov 25, 2009 | 3.669 | 3.707 | 3.631 | 3.636 | 528,584 | -0.02(-0.45%) |
Nov 24, 2009 | 3.674 | 3.702 | 3.593 | 3.653 | 696,412 | -0.01(-0.30%) |
Nov 23, 2009 | 3.713 | 3.773 | 3.658 | 3.664 | 1,191,449 | -0.02(-0.44%) |
Nov 20, 2009 | 3.571 | 3.680 | 3.560 | 3.680 | 998,229 | +0.09(+2.58%) |
Nov 19, 2009 | 3.636 | 3.653 | 3.565 | 3.587 | 985,990 | -0.08(-2.08%) |
Nov 18, 2009 | 3.669 | 3.729 | 3.625 | 3.664 | 911,793 | -0.02(-0.44%) |
Nov 17, 2009 | 3.647 | 3.740 | 3.587 | 3.680 | 1,365,581 | +0.05(+1.50%) |
Nov 16, 2009 | 3.664 | 3.756 | 3.582 | 3.625 | 1,855,282 | -0.01(-0.15%) |
Nov 13, 2009 | 3.631 | 3.647 | 3.549 | 3.631 | 1,256,947 | +0.03(+0.76%) |
Nov 12, 2009 | 3.740 | 3.794 | 3.587 | 3.604 | 1,717,184 | -0.14(-3.64%) |
Nov 11, 2009 | 3.724 | 3.811 | 3.680 | 3.740 | 928,601 | +0.05(+1.48%) |
Nov 10, 2009 | 3.745 | 3.773 | 3.625 | 3.685 | 1,087,023 | -0.09(-2.31%) |
Nov 09, 2009 | 3.724 | 3.773 | 3.669 | 3.773 | 950,891 | +0.11(+3.13%) |
Nov 06, 2009 | 3.664 | 3.740 | 3.625 | 3.658 | 1,271,530 | -0.07(-1.90%) |
Nov 05, 2009 | 3.734 | 3.773 | 3.609 | 3.729 | 1,653,094 | +0.03(+0.88%) |
Nov 04, 2009 | 3.827 | 3.827 | 3.685 | 3.696 | 1,764,443 | -0.10(-2.73%) |
Nov 03, 2009 | 3.762 | 3.849 | 3.691 | 3.800 | 1,413,392 | -0.01(-0.29%) |