Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.091 | 4.091 | 3.898 | 3.915 | 153,300 | -0.15(-3.78%) |
Jan 28, 2010 | 4.233 | 4.233 | 3.932 | 4.068 | 166,769 | -0.14(-3.38%) |
Jan 27, 2010 | 4.074 | 4.256 | 4.057 | 4.211 | 173,211 | +0.15(+3.79%) |
Jan 26, 2010 | 3.955 | 4.255 | 3.955 | 4.057 | 227,504 | +0.10(+2.57%) |
Jan 25, 2010 | 3.955 | 4.029 | 3.876 | 3.955 | 166,814 | +0.03(+0.86%) |
Jan 22, 2010 | 3.752 | 3.927 | 3.735 | 3.921 | 182,562 | +0.17(+4.52%) |
Jan 21, 2010 | 3.786 | 3.899 | 3.645 | 3.752 | 171,212 | +0.16(+4.40%) |
Jan 20, 2010 | 3.639 | 3.701 | 3.503 | 3.594 | 142,399 | -0.07(-1.85%) |
Jan 19, 2010 | 3.532 | 3.695 | 3.532 | 3.662 | 76,980 | +0.12(+3.51%) |
Jan 15, 2010 | 3.549 | 3.537 | 3.537 | 3.537 | 115,741 | +0.00(+0.00%) |
Jan 14, 2010 | 3.447 | 3.582 | 3.441 | 3.537 | 57,079 | +0.10(+2.96%) |
Jan 13, 2010 | 3.469 | 3.469 | 3.362 | 3.436 | 67,641 | -0.01(-0.33%) |
Jan 12, 2010 | 3.447 | 3.481 | 3.382 | 3.447 | 56,987 | -0.02(-0.65%) |
Jan 11, 2010 | 3.469 | 3.486 | 3.339 | 3.469 | 77,626 | +0.02(+0.66%) |
Jan 08, 2010 | 3.402 | 3.498 | 3.385 | 3.447 | 59,334 | +0.03(+0.99%) |
Jan 07, 2010 | 3.339 | 3.475 | 3.334 | 3.413 | 107,459 | +0.07(+2.20%) |
Jan 06, 2010 | 3.424 | 3.452 | 3.328 | 3.339 | 113,410 | -0.08(-2.31%) |
Jan 05, 2010 | 3.577 | 3.577 | 3.419 | 3.419 | 75,230 | -0.16(-4.57%) |
Jan 04, 2010 | 3.526 | 3.667 | 3.498 | 3.582 | 68,487 | -0.03(-0.78%) |
Dec 31, 2009 | 3.611 | 3.611 | 3.611 | 3.611 | 101,052 | +0.02(+0.47%) |
Dec 30, 2009 | 3.526 | 3.594 | 3.526 | 3.594 | 42,454 | +0.03(+0.95%) |
Dec 29, 2009 | 3.588 | 3.588 | 3.453 | 3.560 | 43,392 | -0.01(-0.16%) |
Dec 28, 2009 | 3.667 | 3.667 | 3.469 | 3.565 | 72,796 | -0.10(-2.62%) |
Dec 24, 2009 | 3.656 | 3.786 | 3.481 | 3.662 | 50,921 | +0.02(+0.62%) |
Dec 23, 2009 | 3.532 | 3.763 | 3.532 | 3.639 | 115,762 | +0.12(+3.37%) |
Dec 22, 2009 | 3.458 | 3.532 | 3.419 | 3.520 | 67,170 | +0.03(+0.97%) |
Dec 21, 2009 | 3.362 | 3.532 | 3.362 | 3.486 | 119,259 | +0.17(+5.11%) |
Dec 18, 2009 | 3.402 | 3.402 | 3.255 | 3.317 | 249,159 | -0.05(-1.34%) |
Dec 17, 2009 | 3.362 | 3.424 | 3.362 | 3.362 | 65,857 | -0.03(-1.00%) |
Dec 16, 2009 | 3.447 | 3.452 | 3.368 | 3.396 | 67,245 | -0.02(-0.66%) |
Dec 15, 2009 | 3.498 | 3.532 | 3.396 | 3.419 | 73,897 | -0.08(-2.26%) |
Dec 14, 2009 | 3.481 | 3.526 | 3.407 | 3.498 | 56,449 | +0.01(+0.16%) |
Dec 11, 2009 | 3.498 | 3.532 | 3.396 | 3.492 | 135,690 | +0.01(+0.32%) |
Dec 10, 2009 | 3.436 | 3.515 | 3.339 | 3.481 | 111,372 | +0.05(+1.32%) |
Dec 09, 2009 | 3.424 | 3.436 | 3.317 | 3.436 | 62,351 | +0.02(+0.66%) |
Dec 08, 2009 | 3.537 | 3.549 | 3.396 | 3.413 | 181,571 | -0.13(-3.67%) |
Dec 07, 2009 | 3.543 | 3.605 | 3.492 | 3.543 | 68,788 | +0.01(+0.16%) |
Dec 04, 2009 | 3.447 | 3.587 | 3.433 | 3.537 | 75,812 | +0.19(+5.57%) |
Dec 03, 2009 | 3.549 | 3.649 | 3.334 | 3.351 | 66,360 | -0.19(-5.42%) |
Dec 02, 2009 | 3.464 | 3.639 | 3.328 | 3.543 | 121,643 | +0.10(+2.79%) |
Dec 01, 2009 | 3.469 | 3.509 | 3.390 | 3.447 | 126,045 | +0.02(+0.49%) |
Nov 30, 2009 | 3.351 | 3.458 | 3.232 | 3.430 | 181,031 | +0.07(+2.02%) |
Nov 27, 2009 | 3.390 | 3.469 | 3.334 | 3.362 | 77,364 | -0.06(-1.65%) |
Nov 25, 2009 | 3.537 | 3.554 | 3.419 | 3.419 | 17,152 | -0.08(-2.42%) |
Nov 24, 2009 | 3.503 | 3.515 | 3.419 | 3.503 | 63,275 | -0.01(-0.16%) |
Nov 23, 2009 | 3.515 | 3.611 | 3.458 | 3.509 | 65,512 | +0.05(+1.30%) |
Nov 20, 2009 | 3.419 | 3.549 | 3.419 | 3.464 | 88,830 | +0.03(+0.99%) |
Nov 19, 2009 | 3.611 | 3.611 | 3.424 | 3.430 | 84,668 | -0.21(-5.89%) |
Nov 18, 2009 | 3.509 | 3.656 | 3.509 | 3.645 | 105,330 | +0.15(+4.20%) |
Nov 17, 2009 | 3.379 | 3.571 | 3.255 | 3.498 | 120,727 | +0.11(+3.17%) |
Nov 16, 2009 | 3.249 | 3.503 | 3.249 | 3.390 | 242,910 | +0.22(+6.95%) |
Nov 13, 2009 | 3.181 | 3.396 | 3.096 | 3.170 | 122,422 | +0.03(+1.08%) |
Nov 12, 2009 | 3.187 | 3.187 | 3.040 | 3.136 | 121,742 | -0.05(-1.42%) |
Nov 11, 2009 | 3.232 | 3.266 | 3.119 | 3.181 | 64,243 | +0.01(+0.18%) |
Nov 10, 2009 | 3.311 | 3.469 | 3.164 | 3.176 | 60,045 | -0.15(-4.58%) |
Nov 09, 2009 | 3.328 | 3.334 | 3.277 | 3.328 | 93,791 | +0.08(+2.61%) |
Nov 06, 2009 | 3.373 | 3.373 | 3.147 | 3.243 | 168,480 | -0.19(-5.59%) |
Nov 05, 2009 | 3.277 | 3.478 | 3.277 | 3.436 | 79,695 | +0.21(+6.48%) |
Nov 04, 2009 | 3.430 | 3.430 | 3.204 | 3.226 | 98,116 | -0.18(-5.15%) |
Nov 03, 2009 | 3.413 | 3.503 | 3.368 | 3.402 | 43,732 | -0.05(-1.31%) |