Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.670 | 4.807 | 4.527 | 4.598 | 950,360 | -0.06(-1.35%) |
Jan 28, 2010 | 4.769 | 4.822 | 4.527 | 4.661 | 302,555 | -0.13(-2.62%) |
Jan 27, 2010 | 4.796 | 4.814 | 4.719 | 4.787 | 394,736 | -0.03(-0.56%) |
Jan 26, 2010 | 4.706 | 5.073 | 4.706 | 4.814 | 900,399 | +0.14(+3.07%) |
Jan 25, 2010 | 4.679 | 4.715 | 4.527 | 4.670 | 996,043 | -0.07(-1.51%) |
Jan 22, 2010 | 4.822 | 4.822 | 4.527 | 4.742 | 1,436,424 | -0.15(-3.11%) |
Jan 21, 2010 | 4.697 | 4.930 | 4.643 | 4.894 | 1,657,474 | +0.23(+5.00%) |
Jan 20, 2010 | 4.392 | 4.679 | 4.356 | 4.661 | 610,010 | +0.22(+4.84%) |
Jan 19, 2010 | 4.177 | 4.446 | 4.087 | 4.446 | 551,796 | +0.29(+6.90%) |
Jan 15, 2010 | 4.312 | 4.159 | 4.159 | 4.159 | 922,049 | -0.11(-2.52%) |
Jan 14, 2010 | 4.096 | 4.294 | 4.052 | 4.267 | 503,306 | +0.15(+3.70%) |
Jan 13, 2010 | 4.105 | 4.168 | 3.962 | 4.114 | 425,767 | +0.00(+0.00%) |
Jan 12, 2010 | 4.123 | 4.206 | 4.052 | 4.114 | 732,934 | -0.07(-1.71%) |
Jan 11, 2010 | 3.953 | 4.258 | 3.953 | 4.186 | 843,562 | +0.18(+4.47%) |
Jan 08, 2010 | 3.774 | 4.016 | 3.702 | 4.007 | 800,777 | +0.23(+6.18%) |
Jan 07, 2010 | 3.496 | 3.863 | 3.496 | 3.774 | 1,435,162 | +0.30(+8.51%) |
Jan 06, 2010 | 3.469 | 3.599 | 3.379 | 3.478 | 1,414,978 | +0.02(+0.52%) |
Jan 05, 2010 | 3.505 | 3.541 | 3.433 | 3.460 | 709,235 | -0.06(-1.78%) |
Jan 04, 2010 | 3.487 | 3.559 | 3.361 | 3.523 | 1,160,596 | +0.13(+3.97%) |
Dec 31, 2009 | 3.460 | 3.388 | 3.388 | 3.388 | 537,276 | -0.06(-1.82%) |
Dec 30, 2009 | 3.487 | 3.534 | 3.379 | 3.451 | 317,832 | -0.07(-2.04%) |
Dec 29, 2009 | 3.442 | 3.577 | 3.415 | 3.523 | 688,744 | +0.08(+2.34%) |
Dec 28, 2009 | 3.585 | 3.585 | 3.397 | 3.442 | 304,645 | -0.13(-3.52%) |
Dec 24, 2009 | 3.550 | 3.594 | 3.514 | 3.568 | 74,701 | +0.04(+1.02%) |
Dec 23, 2009 | 3.469 | 3.550 | 3.424 | 3.532 | 298,360 | +0.11(+3.14%) |
Dec 22, 2009 | 3.397 | 3.451 | 3.326 | 3.424 | 292,014 | +0.03(+0.79%) |
Dec 21, 2009 | 3.388 | 3.541 | 3.335 | 3.397 | 315,856 | +0.04(+1.07%) |
Dec 18, 2009 | 3.200 | 3.424 | 3.155 | 3.361 | 915,989 | +0.21(+6.53%) |
Dec 17, 2009 | 3.227 | 3.308 | 3.137 | 3.155 | 245,461 | -0.09(-2.76%) |
Dec 16, 2009 | 3.245 | 3.290 | 3.218 | 3.245 | 294,801 | +0.04(+1.40%) |
Dec 15, 2009 | 3.200 | 3.290 | 3.182 | 3.200 | 442,702 | -0.03(-0.83%) |
Dec 14, 2009 | 3.209 | 3.263 | 3.200 | 3.227 | 824,288 | -0.01(-0.28%) |
Dec 11, 2009 | 3.290 | 3.343 | 3.155 | 3.236 | 475,396 | -0.04(-1.37%) |
Dec 10, 2009 | 3.433 | 3.478 | 3.245 | 3.281 | 277,293 | -0.18(-5.18%) |
Dec 09, 2009 | 3.317 | 3.460 | 3.290 | 3.460 | 391,372 | +0.15(+4.61%) |
Dec 08, 2009 | 3.442 | 3.478 | 3.290 | 3.308 | 485,269 | -0.18(-5.14%) |
Dec 07, 2009 | 3.514 | 3.577 | 3.380 | 3.487 | 258,718 | -0.03(-0.77%) |
Dec 04, 2009 | 3.594 | 3.639 | 3.388 | 3.514 | 424,857 | +0.00(+0.00%) |
Dec 03, 2009 | 3.720 | 3.720 | 3.496 | 3.514 | 303,948 | -0.18(-4.85%) |
Dec 02, 2009 | 3.729 | 3.810 | 3.630 | 3.693 | 733,586 | -0.01(-0.24%) |
Dec 01, 2009 | 3.612 | 3.711 | 3.532 | 3.702 | 515,455 | +0.14(+4.03%) |
Nov 30, 2009 | 3.478 | 3.577 | 3.379 | 3.559 | 564,426 | +0.04(+1.02%) |
Nov 27, 2009 | 3.657 | 3.657 | 3.496 | 3.523 | 172,746 | -0.13(-3.44%) |
Nov 25, 2009 | 3.693 | 3.738 | 3.630 | 3.648 | 218,297 | +0.02(+0.49%) |
Nov 24, 2009 | 3.738 | 3.738 | 3.594 | 3.630 | 560,350 | -0.09(-2.41%) |
Nov 23, 2009 | 3.845 | 3.845 | 3.585 | 3.720 | 1,135,475 | -0.04(-1.19%) |
Nov 20, 2009 | 3.792 | 3.863 | 3.612 | 3.765 | 972,703 | -0.08(-2.10%) |
Nov 19, 2009 | 3.854 | 3.989 | 3.783 | 3.845 | 558,795 | -0.06(-1.61%) |
Nov 18, 2009 | 3.953 | 4.007 | 3.828 | 3.908 | 558,496 | -0.04(-0.91%) |
Nov 17, 2009 | 3.953 | 4.096 | 3.828 | 3.944 | 1,093,588 | +0.03(+0.69%) |
Nov 16, 2009 | 3.469 | 3.989 | 3.442 | 3.917 | 1,988,142 | +0.51(+15.00%) |
Nov 13, 2009 | 3.343 | 3.612 | 3.272 | 3.406 | 2,668,048 | +0.30(+9.51%) |
Nov 12, 2009 | 2.707 | 3.281 | 2.707 | 3.110 | 2,629,304 | +0.40(+14.90%) |
Nov 11, 2009 | 2.949 | 2.949 | 2.680 | 2.707 | 2,837,272 | -0.22(-7.36%) |
Nov 10, 2009 | 3.317 | 3.358 | 2.895 | 2.922 | 2,225,733 | -0.43(-12.83%) |
Nov 09, 2009 | 3.568 | 3.621 | 3.326 | 3.352 | 783,783 | -0.16(-4.59%) |
Nov 06, 2009 | 3.442 | 3.577 | 3.361 | 3.514 | 629,722 | +0.00(+0.00%) |
Nov 05, 2009 | 3.568 | 3.765 | 3.487 | 3.514 | 1,078,126 | -0.03(-0.76%) |
Nov 04, 2009 | 3.469 | 3.585 | 3.299 | 3.541 | 1,383,729 | +0.11(+3.13%) |
Nov 03, 2009 | 3.684 | 3.684 | 3.415 | 3.433 | 1,256,766 | -0.33(-8.81%) |