Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.131 | 3.249 | 3.080 | 3.080 | 104,193 | -0.03(-0.90%) |
Jan 28, 2010 | 3.159 | 3.176 | 3.058 | 3.109 | 120,871 | -0.04(-1.25%) |
Jan 27, 2010 | 3.103 | 3.198 | 3.103 | 3.148 | 37,684 | +0.04(+1.27%) |
Jan 26, 2010 | 3.153 | 3.238 | 3.097 | 3.109 | 72,783 | -0.06(-1.95%) |
Jan 25, 2010 | 3.170 | 3.232 | 3.131 | 3.170 | 103,552 | +0.04(+1.44%) |
Jan 22, 2010 | 3.176 | 3.232 | 3.109 | 3.125 | 118,868 | -0.07(-2.11%) |
Jan 21, 2010 | 3.322 | 3.345 | 3.182 | 3.193 | 146,401 | -0.13(-3.89%) |
Jan 20, 2010 | 3.406 | 3.406 | 3.317 | 3.322 | 130,840 | -0.12(-3.59%) |
Jan 19, 2010 | 3.350 | 3.446 | 3.345 | 3.446 | 107,986 | +0.09(+2.68%) |
Jan 15, 2010 | 3.406 | 3.356 | 3.356 | 3.356 | 92,862 | -0.03(-1.00%) |
Jan 14, 2010 | 3.361 | 3.412 | 3.361 | 3.390 | 25,274 | +0.02(+0.67%) |
Jan 13, 2010 | 3.339 | 3.390 | 3.339 | 3.367 | 62,203 | +0.01(+0.17%) |
Jan 12, 2010 | 3.367 | 3.401 | 3.350 | 3.361 | 39,436 | -0.05(-1.48%) |
Jan 11, 2010 | 3.350 | 3.418 | 3.317 | 3.412 | 101,686 | +0.07(+2.02%) |
Jan 08, 2010 | 3.294 | 3.350 | 3.294 | 3.345 | 48,861 | +0.03(+1.02%) |
Jan 07, 2010 | 3.317 | 3.412 | 3.288 | 3.311 | 121,732 | +0.00(+0.00%) |
Jan 06, 2010 | 3.356 | 3.384 | 3.311 | 3.311 | 67,868 | -0.06(-1.83%) |
Jan 05, 2010 | 3.373 | 3.395 | 3.350 | 3.373 | 39,194 | -0.02(-0.50%) |
Jan 04, 2010 | 3.412 | 3.457 | 3.317 | 3.390 | 77,499 | +0.02(+0.50%) |
Dec 31, 2009 | 3.390 | 3.373 | 3.373 | 3.373 | 116,523 | -0.04(-1.32%) |
Dec 30, 2009 | 3.423 | 3.429 | 3.373 | 3.418 | 69,111 | -0.03(-0.82%) |
Dec 29, 2009 | 3.423 | 3.446 | 3.390 | 3.446 | 32,236 | +0.02(+0.66%) |
Dec 28, 2009 | 3.457 | 3.457 | 3.401 | 3.423 | 102,193 | -0.01(-0.16%) |
Dec 24, 2009 | 3.491 | 3.491 | 3.390 | 3.429 | 33,160 | -0.03(-0.97%) |
Dec 23, 2009 | 3.474 | 3.496 | 3.378 | 3.463 | 44,202 | +0.01(+0.16%) |
Dec 22, 2009 | 3.496 | 3.496 | 3.390 | 3.457 | 96,134 | +0.01(+0.16%) |
Dec 21, 2009 | 3.547 | 3.547 | 3.378 | 3.451 | 122,466 | -0.08(-2.38%) |
Dec 18, 2009 | 3.378 | 3.536 | 3.346 | 3.536 | 306,787 | +0.20(+5.89%) |
Dec 17, 2009 | 3.305 | 3.412 | 3.288 | 3.339 | 63,609 | -0.01(-0.17%) |
Dec 16, 2009 | 3.356 | 3.429 | 3.328 | 3.345 | 74,329 | +0.03(+1.02%) |
Dec 15, 2009 | 3.384 | 3.457 | 3.311 | 3.311 | 114,164 | -0.10(-2.81%) |
Dec 14, 2009 | 3.406 | 3.508 | 3.378 | 3.406 | 112,253 | -0.02(-0.66%) |
Dec 11, 2009 | 3.463 | 3.491 | 3.401 | 3.429 | 67,818 | +0.00(+0.00%) |
Dec 10, 2009 | 3.435 | 3.491 | 3.401 | 3.429 | 67,476 | +0.01(+0.16%) |
Dec 09, 2009 | 3.378 | 3.468 | 3.373 | 3.423 | 39,288 | +0.04(+1.33%) |
Dec 08, 2009 | 3.440 | 3.491 | 3.378 | 3.378 | 50,636 | -0.10(-2.91%) |
Dec 07, 2009 | 3.480 | 3.536 | 3.401 | 3.480 | 61,572 | -0.01(-0.32%) |
Dec 04, 2009 | 3.530 | 3.536 | 3.401 | 3.491 | 108,715 | +0.05(+1.47%) |
Dec 03, 2009 | 3.581 | 3.581 | 3.429 | 3.440 | 91,973 | -0.11(-3.16%) |
Dec 02, 2009 | 3.553 | 3.704 | 3.496 | 3.553 | 58,386 | +0.00(+0.00%) |
Dec 01, 2009 | 3.491 | 3.598 | 3.401 | 3.553 | 59,544 | +0.11(+3.27%) |
Nov 30, 2009 | 3.406 | 3.463 | 3.384 | 3.440 | 100,186 | +0.04(+1.16%) |
Nov 27, 2009 | 3.536 | 3.598 | 3.401 | 3.401 | 47,493 | -0.21(-5.76%) |
Nov 25, 2009 | 3.626 | 3.631 | 3.586 | 3.609 | 29,815 | -0.01(-0.31%) |
Nov 24, 2009 | 3.541 | 3.626 | 3.474 | 3.620 | 65,117 | +0.07(+2.06%) |
Nov 23, 2009 | 3.474 | 3.569 | 3.474 | 3.547 | 59,177 | +0.13(+3.78%) |
Nov 20, 2009 | 3.536 | 3.592 | 3.406 | 3.418 | 113,662 | -0.14(-3.95%) |
Nov 19, 2009 | 3.586 | 3.592 | 3.519 | 3.558 | 93,046 | -0.01(-0.16%) |
Nov 18, 2009 | 3.626 | 3.626 | 3.547 | 3.564 | 38,815 | -0.05(-1.40%) |
Nov 17, 2009 | 3.603 | 3.626 | 3.547 | 3.614 | 35,378 | +0.03(+0.78%) |
Nov 16, 2009 | 3.653 | 3.658 | 3.556 | 3.586 | 129,051 | -0.02(-0.46%) |
Nov 13, 2009 | 3.625 | 3.669 | 3.553 | 3.603 | 137,459 | +0.04(+1.25%) |
Nov 12, 2009 | 3.703 | 3.703 | 3.559 | 3.559 | 88,387 | -0.17(-4.46%) |
Nov 11, 2009 | 3.708 | 3.736 | 3.614 | 3.725 | 65,466 | +0.08(+2.13%) |
Nov 10, 2009 | 3.586 | 3.697 | 3.586 | 3.647 | 179,505 | +0.02(+0.61%) |
Nov 09, 2009 | 3.697 | 3.697 | 3.603 | 3.625 | 72,007 | -0.02(-0.46%) |
Nov 06, 2009 | 3.658 | 3.669 | 3.520 | 3.642 | 51,823 | -0.09(-2.38%) |
Nov 05, 2009 | 3.437 | 3.742 | 3.437 | 3.730 | 110,169 | +0.25(+7.34%) |
Nov 04, 2009 | 3.620 | 3.631 | 3.475 | 3.475 | 70,548 | -0.13(-3.54%) |
Nov 03, 2009 | 3.592 | 3.603 | 3.442 | 3.603 | 113,591 | +0.01(+0.31%) |