Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.398 | 4.422 | 4.192 | 4.228 | 511,808 | -0.17(-3.86%) |
Jan 28, 2010 | 4.459 | 4.459 | 4.374 | 4.398 | 454,944 | -0.06(-1.36%) |
Jan 27, 2010 | 4.404 | 4.489 | 4.307 | 4.459 | 651,750 | +0.04(+0.96%) |
Jan 26, 2010 | 4.531 | 4.531 | 4.392 | 4.416 | 305,260 | -0.16(-3.57%) |
Jan 25, 2010 | 4.477 | 4.658 | 4.331 | 4.580 | 563,170 | +0.13(+2.86%) |
Jan 22, 2010 | 4.465 | 4.513 | 4.343 | 4.452 | 330,599 | -0.01(-0.14%) |
Jan 21, 2010 | 4.477 | 4.552 | 4.301 | 4.459 | 467,349 | +0.01(+0.27%) |
Jan 20, 2010 | 4.483 | 4.501 | 4.319 | 4.446 | 283,415 | -0.10(-2.26%) |
Jan 19, 2010 | 4.440 | 4.646 | 4.404 | 4.549 | 828,000 | +0.14(+3.16%) |
Jan 15, 2010 | 4.362 | 4.410 | 4.410 | 4.410 | 553,998 | +0.02(+0.41%) |
Jan 14, 2010 | 4.446 | 4.489 | 4.331 | 4.392 | 292,409 | -0.06(-1.36%) |
Jan 13, 2010 | 4.495 | 4.495 | 4.386 | 4.452 | 281,689 | +0.00(+0.00%) |
Jan 12, 2010 | 4.374 | 4.507 | 4.343 | 4.452 | 338,551 | +0.04(+0.96%) |
Jan 11, 2010 | 4.337 | 4.525 | 4.301 | 4.410 | 700,263 | +0.18(+4.30%) |
Jan 08, 2010 | 4.059 | 4.234 | 4.059 | 4.228 | 361,177 | +0.17(+4.18%) |
Jan 07, 2010 | 4.016 | 4.119 | 3.956 | 4.059 | 391,698 | +0.04(+1.06%) |
Jan 06, 2010 | 4.016 | 4.247 | 3.986 | 4.016 | 598,084 | -0.02(-0.45%) |
Jan 05, 2010 | 4.065 | 4.301 | 3.992 | 4.034 | 661,160 | -0.02(-0.60%) |
Jan 04, 2010 | 4.168 | 4.253 | 3.938 | 4.059 | 401,893 | -0.06(-1.47%) |
Dec 31, 2009 | 4.089 | 4.119 | 4.119 | 4.119 | 444,717 | +0.01(+0.30%) |
Dec 30, 2009 | 3.913 | 4.113 | 3.877 | 4.107 | 378,411 | +0.16(+4.15%) |
Dec 29, 2009 | 3.968 | 4.047 | 3.877 | 3.944 | 233,732 | -0.03(-0.76%) |
Dec 28, 2009 | 4.083 | 4.137 | 3.919 | 3.974 | 214,438 | -0.13(-3.24%) |
Dec 24, 2009 | 4.034 | 4.113 | 4.010 | 4.107 | 55,546 | +0.10(+2.57%) |
Dec 23, 2009 | 4.010 | 4.071 | 3.938 | 4.004 | 211,840 | +0.02(+0.46%) |
Dec 22, 2009 | 3.956 | 4.053 | 3.908 | 3.986 | 257,396 | +0.05(+1.23%) |
Dec 21, 2009 | 3.786 | 3.986 | 3.756 | 3.938 | 427,138 | +0.15(+4.00%) |
Dec 18, 2009 | 3.792 | 3.804 | 3.659 | 3.786 | 1,034,496 | +0.03(+0.81%) |
Dec 17, 2009 | 3.786 | 3.792 | 3.641 | 3.756 | 356,026 | +0.00(+0.00%) |
Dec 16, 2009 | 3.756 | 3.816 | 3.665 | 3.756 | 439,763 | +0.06(+1.64%) |
Dec 15, 2009 | 3.804 | 3.847 | 3.677 | 3.695 | 351,614 | -0.15(-3.94%) |
Dec 14, 2009 | 3.726 | 3.853 | 3.713 | 3.847 | 298,358 | +0.15(+4.10%) |
Dec 11, 2009 | 3.526 | 3.695 | 3.489 | 3.695 | 392,109 | +0.21(+5.90%) |
Dec 10, 2009 | 3.459 | 3.547 | 3.441 | 3.489 | 382,082 | +0.05(+1.41%) |
Dec 09, 2009 | 3.459 | 3.489 | 3.398 | 3.441 | 321,588 | -0.01(-0.18%) |
Dec 08, 2009 | 3.538 | 3.610 | 3.423 | 3.447 | 255,998 | -0.12(-3.23%) |
Dec 07, 2009 | 3.629 | 3.671 | 3.495 | 3.562 | 150,708 | -0.03(-0.84%) |
Dec 04, 2009 | 3.683 | 3.695 | 3.483 | 3.592 | 375,403 | +0.02(+0.51%) |
Dec 03, 2009 | 3.665 | 3.726 | 3.562 | 3.574 | 297,340 | -0.06(-1.67%) |
Dec 02, 2009 | 3.592 | 3.665 | 3.510 | 3.635 | 285,101 | +0.04(+1.01%) |
Dec 01, 2009 | 3.695 | 3.695 | 3.574 | 3.598 | 159,030 | -0.06(-1.66%) |
Nov 30, 2009 | 3.459 | 3.677 | 3.435 | 3.659 | 407,979 | +0.22(+6.34%) |
Nov 27, 2009 | 3.429 | 3.507 | 3.398 | 3.441 | 140,234 | -0.10(-2.74%) |
Nov 25, 2009 | 3.671 | 3.671 | 3.514 | 3.538 | 237,476 | -0.13(-3.47%) |
Nov 24, 2009 | 3.568 | 3.671 | 3.471 | 3.665 | 200,573 | +0.10(+2.89%) |
Nov 23, 2009 | 3.598 | 3.671 | 3.514 | 3.562 | 158,006 | +0.05(+1.38%) |
Nov 20, 2009 | 3.495 | 3.568 | 3.459 | 3.514 | 228,214 | -0.01(-0.17%) |
Nov 19, 2009 | 3.586 | 3.598 | 3.453 | 3.520 | 331,294 | -0.13(-3.49%) |
Nov 18, 2009 | 3.604 | 3.647 | 3.526 | 3.647 | 210,072 | +0.04(+1.18%) |
Nov 17, 2009 | 3.744 | 3.756 | 3.562 | 3.604 | 517,214 | -0.18(-4.65%) |
Nov 16, 2009 | 3.635 | 3.816 | 3.580 | 3.780 | 321,142 | +0.16(+4.52%) |
Nov 13, 2009 | 3.550 | 3.629 | 3.459 | 3.616 | 214,723 | +0.10(+2.75%) |
Nov 12, 2009 | 3.520 | 3.629 | 3.489 | 3.520 | 321,368 | -0.05(-1.53%) |
Nov 11, 2009 | 3.635 | 3.647 | 3.514 | 3.574 | 230,865 | +0.00(+0.00%) |
Nov 10, 2009 | 3.604 | 3.756 | 3.556 | 3.574 | 508,386 | -0.05(-1.34%) |
Nov 09, 2009 | 3.526 | 3.629 | 3.477 | 3.623 | 259,250 | +0.13(+3.82%) |
Nov 06, 2009 | 3.610 | 3.853 | 3.441 | 3.489 | 437,510 | -0.18(-4.79%) |
Nov 05, 2009 | 3.507 | 3.695 | 3.477 | 3.665 | 445,366 | +0.23(+6.70%) |
Nov 04, 2009 | 3.544 | 3.647 | 3.417 | 3.435 | 488,847 | -0.07(-2.07%) |
Nov 03, 2009 | 3.501 | 3.550 | 3.423 | 3.507 | 361,720 | -0.02(-0.69%) |