Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.998 | 4.000 | 3.930 | 3.930 | 76,852 | -0.05(-1.19%) |
Jan 28, 2010 | 4.045 | 4.055 | 3.975 | 3.978 | 130,756 | -0.05(-1.36%) |
Jan 27, 2010 | 4.015 | 4.050 | 4.015 | 4.032 | 20,900 | +0.00(+0.00%) |
Jan 26, 2010 | 4.030 | 4.115 | 4.030 | 4.032 | 17,956 | -0.02(-0.49%) |
Jan 25, 2010 | 4.013 | 4.058 | 4.013 | 4.053 | 19,816 | +0.02(+0.50%) |
Jan 22, 2010 | 4.040 | 4.072 | 3.967 | 4.032 | 35,728 | -0.00(-0.06%) |
Jan 21, 2010 | 4.039 | 4.090 | 4.035 | 4.035 | 28,644 | -0.11(-2.65%) |
Jan 20, 2010 | 4.112 | 4.155 | 4.112 | 4.145 | 28,428 | -0.01(-0.18%) |
Jan 19, 2010 | 4.105 | 4.155 | 4.105 | 4.152 | 57,532 | +0.05(+1.16%) |
Jan 15, 2010 | 4.120 | 4.105 | 4.105 | 4.105 | 47,600 | +0.01(+0.24%) |
Jan 14, 2010 | 4.077 | 4.135 | 4.043 | 4.095 | 25,404 | +0.00(+0.06%) |
Jan 13, 2010 | 4.043 | 4.125 | 4.043 | 4.093 | 24,184 | +0.04(+0.99%) |
Jan 12, 2010 | 4.115 | 4.125 | 4.032 | 4.053 | 90,520 | -0.07(-1.70%) |
Jan 11, 2010 | 4.135 | 4.140 | 4.112 | 4.122 | 22,364 | -0.00(-0.06%) |
Jan 08, 2010 | 3.942 | 4.138 | 3.938 | 4.125 | 33,448 | +0.09(+2.29%) |
Jan 07, 2010 | 4.157 | 4.159 | 4.032 | 4.032 | 82,676 | -0.12(-2.95%) |
Jan 06, 2010 | 4.200 | 4.200 | 4.155 | 4.155 | 41,936 | -0.03(-0.72%) |
Jan 05, 2010 | 4.178 | 4.220 | 4.178 | 4.185 | 29,128 | +0.00(+0.06%) |
Jan 04, 2010 | 4.157 | 4.192 | 4.157 | 4.183 | 38,340 | +0.05(+1.33%) |
Dec 31, 2009 | 4.180 | 4.128 | 4.128 | 4.128 | 130,800 | -0.03(-0.84%) |
Dec 30, 2009 | 4.130 | 4.162 | 4.020 | 4.162 | 28,592 | +0.01(+0.36%) |
Dec 29, 2009 | 4.075 | 4.150 | 4.075 | 4.147 | 33,892 | +0.06(+1.41%) |
Dec 28, 2009 | 4.072 | 4.090 | 4.058 | 4.090 | 10,420 | -0.04(-0.85%) |
Dec 24, 2009 | 4.003 | 4.140 | 4.003 | 4.125 | 10,020 | +0.06(+1.54%) |
Dec 23, 2009 | 4.040 | 4.080 | 4.040 | 4.062 | 109,112 | +0.04(+0.99%) |
Dec 22, 2009 | 4.055 | 4.075 | 4.022 | 4.022 | 49,232 | -0.04(-1.05%) |
Dec 21, 2009 | 4.067 | 4.067 | 4.027 | 4.065 | 30,888 | -0.01(-0.25%) |
Dec 18, 2009 | 4.117 | 4.117 | 4.075 | 4.075 | 101,736 | -0.03(-0.67%) |
Dec 17, 2009 | 4.060 | 4.103 | 4.025 | 4.103 | 29,088 | +0.00(+0.06%) |
Dec 16, 2009 | 4.055 | 4.125 | 4.055 | 4.100 | 34,492 | +0.07(+1.80%) |
Dec 15, 2009 | 4.025 | 4.106 | 4.025 | 4.027 | 46,000 | -0.01(-0.31%) |
Dec 14, 2009 | 3.915 | 4.040 | 3.915 | 4.040 | 17,712 | +0.05(+1.25%) |
Dec 11, 2009 | 4.005 | 4.065 | 3.938 | 3.990 | 300,552 | +0.01(+0.25%) |
Dec 10, 2009 | 4.025 | 4.025 | 3.958 | 3.980 | 25,716 | -0.05(-1.12%) |
Dec 09, 2009 | 3.973 | 4.027 | 3.973 | 4.025 | 36,292 | +0.03(+0.63%) |
Dec 08, 2009 | 4.050 | 4.062 | 3.925 | 4.000 | 39,436 | -0.04(-1.11%) |
Dec 07, 2009 | 3.980 | 4.082 | 3.980 | 4.045 | 34,540 | +0.04(+1.00%) |
Dec 04, 2009 | 3.973 | 4.070 | 3.973 | 4.005 | 27,984 | +0.07(+1.71%) |
Dec 03, 2009 | 3.930 | 4.093 | 3.913 | 3.938 | 145,508 | -0.08(-1.93%) |
Dec 02, 2009 | 4.107 | 4.107 | 4.000 | 4.015 | 21,224 | -0.10(-2.37%) |
Dec 01, 2009 | 3.958 | 4.112 | 3.902 | 4.112 | 41,612 | +0.16(+3.98%) |
Nov 30, 2009 | 3.915 | 3.982 | 3.915 | 3.955 | 32,792 | +0.05(+1.22%) |
Nov 27, 2009 | 3.938 | 3.938 | 3.908 | 3.908 | 11,084 | -0.11(-2.86%) |
Nov 25, 2009 | 4.008 | 4.027 | 4.000 | 4.022 | 21,508 | +0.01(+0.25%) |
Nov 24, 2009 | 4.008 | 4.120 | 3.950 | 4.013 | 72,928 | +0.01(+0.19%) |
Nov 23, 2009 | 3.953 | 4.032 | 3.953 | 4.005 | 61,968 | +0.03(+0.75%) |
Nov 20, 2009 | 3.998 | 4.053 | 3.922 | 3.975 | 119,988 | -0.01(-0.19%) |
Nov 19, 2009 | 4.035 | 4.110 | 3.973 | 3.982 | 103,580 | -0.07(-1.61%) |
Nov 18, 2009 | 4.117 | 4.125 | 4.018 | 4.048 | 59,044 | -0.01(-0.31%) |
Nov 17, 2009 | 3.998 | 4.100 | 3.998 | 4.060 | 170,128 | +0.03(+0.87%) |
Nov 16, 2009 | 4.000 | 4.062 | 3.987 | 4.025 | 60,824 | +0.03(+0.69%) |
Nov 13, 2009 | 3.938 | 3.998 | 3.925 | 3.998 | 49,412 | +0.06(+1.52%) |
Nov 12, 2009 | 3.938 | 3.993 | 3.875 | 3.938 | 41,348 | +0.00(+0.00%) |
Nov 11, 2009 | 3.890 | 3.962 | 3.890 | 3.938 | 263,264 | +0.00(+0.06%) |
Nov 10, 2009 | 3.942 | 3.955 | 3.875 | 3.935 | 33,768 | -0.04(-0.88%) |
Nov 09, 2009 | 3.830 | 3.982 | 3.830 | 3.970 | 65,116 | +0.15(+3.79%) |
Nov 06, 2009 | 3.800 | 3.910 | 3.800 | 3.825 | 41,540 | +0.07(+1.86%) |
Nov 05, 2009 | 3.777 | 3.828 | 3.752 | 3.755 | 56,380 | -0.02(-0.53%) |
Nov 04, 2009 | 3.835 | 3.867 | 3.737 | 3.775 | 23,008 | -0.00(-0.07%) |
Nov 03, 2009 | 3.788 | 3.875 | 3.730 | 3.777 | 55,240 | -0.02(-0.59%) |