Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.295 | 3.302 | 3.188 | 3.202 | 75,536 | -0.01(-0.45%) |
Jan 28, 2010 | 3.374 | 3.374 | 3.159 | 3.216 | 35,015 | -0.11(-3.25%) |
Jan 27, 2010 | 3.338 | 3.338 | 3.252 | 3.324 | 89,123 | -0.04(-1.07%) |
Jan 26, 2010 | 3.266 | 3.360 | 3.223 | 3.360 | 110,102 | +0.14(+4.47%) |
Jan 25, 2010 | 3.115 | 3.238 | 3.058 | 3.216 | 142,692 | +0.18(+5.92%) |
Jan 22, 2010 | 2.885 | 3.079 | 2.864 | 3.036 | 116,250 | +0.14(+4.71%) |
Jan 21, 2010 | 2.900 | 2.926 | 2.864 | 2.900 | 74,498 | -0.01(-0.49%) |
Jan 20, 2010 | 2.928 | 3.015 | 2.799 | 2.914 | 78,014 | -0.06(-1.94%) |
Jan 19, 2010 | 3.043 | 3.043 | 2.878 | 2.971 | 158,441 | -0.11(-3.50%) |
Jan 15, 2010 | 3.108 | 3.079 | 3.079 | 3.079 | 89,508 | +0.01(+0.23%) |
Jan 14, 2010 | 3.108 | 3.108 | 3.051 | 3.072 | 42,951 | +0.01(+0.23%) |
Jan 13, 2010 | 3.058 | 3.115 | 3.029 | 3.065 | 89,839 | -0.02(-0.70%) |
Jan 12, 2010 | 3.216 | 3.216 | 3.079 | 3.087 | 96,587 | -0.07(-2.28%) |
Jan 11, 2010 | 3.072 | 3.166 | 3.072 | 3.159 | 76,514 | +0.06(+1.89%) |
Jan 08, 2010 | 3.029 | 3.108 | 3.029 | 3.100 | 18,421 | +0.06(+2.10%) |
Jan 07, 2010 | 3.223 | 3.223 | 2.986 | 3.036 | 135,769 | -0.24(-7.25%) |
Jan 06, 2010 | 3.346 | 3.382 | 3.216 | 3.274 | 65,789 | -0.04(-1.09%) |
Jan 05, 2010 | 3.360 | 3.439 | 3.238 | 3.310 | 62,076 | -0.03(-0.99%) |
Jan 04, 2010 | 3.547 | 3.597 | 3.274 | 3.343 | 99,107 | -0.15(-4.21%) |
Dec 31, 2009 | 3.410 | 3.489 | 3.489 | 3.489 | 65,324 | +0.04(+1.04%) |
Dec 30, 2009 | 3.454 | 3.482 | 3.403 | 3.454 | 86,966 | +0.00(+0.00%) |
Dec 29, 2009 | 3.525 | 3.554 | 3.389 | 3.454 | 62,086 | +0.00(+0.00%) |
Dec 28, 2009 | 3.230 | 3.525 | 3.187 | 3.454 | 94,442 | +0.22(+6.90%) |
Dec 24, 2009 | 3.295 | 3.295 | 3.151 | 3.230 | 84,845 | -0.01(-0.22%) |
Dec 23, 2009 | 3.022 | 3.288 | 2.950 | 3.238 | 43,889 | +0.06(+1.81%) |
Dec 22, 2009 | 3.144 | 3.223 | 3.051 | 3.180 | 57,861 | +0.06(+2.08%) |
Dec 21, 2009 | 3.079 | 3.130 | 2.971 | 3.115 | 83,795 | +0.02(+0.70%) |
Dec 18, 2009 | 2.878 | 3.094 | 2.849 | 3.094 | 68,396 | +0.23(+8.04%) |
Dec 17, 2009 | 2.892 | 2.892 | 2.864 | 2.864 | 36,804 | -0.02(-0.75%) |
Dec 16, 2009 | 2.900 | 2.900 | 2.842 | 2.885 | 74,967 | +0.03(+1.01%) |
Dec 15, 2009 | 2.835 | 2.893 | 2.777 | 2.856 | 71,348 | +0.07(+2.58%) |
Dec 14, 2009 | 2.648 | 2.784 | 2.648 | 2.784 | 96,406 | +0.14(+5.16%) |
Dec 11, 2009 | 2.770 | 2.928 | 2.619 | 2.648 | 221,837 | -0.31(-10.46%) |
Dec 10, 2009 | 3.072 | 3.072 | 2.943 | 2.957 | 46,723 | -0.04(-1.20%) |
Dec 09, 2009 | 3.216 | 3.216 | 2.964 | 2.993 | 127,167 | -0.19(-6.09%) |
Dec 08, 2009 | 3.159 | 3.195 | 3.159 | 3.187 | 44,951 | +0.03(+0.91%) |
Dec 07, 2009 | 3.022 | 3.194 | 3.022 | 3.159 | 90,170 | +0.14(+4.52%) |
Dec 04, 2009 | 2.878 | 3.101 | 2.878 | 3.022 | 53,560 | +0.17(+6.06%) |
Dec 03, 2009 | 2.820 | 2.871 | 2.735 | 2.849 | 64,507 | +0.05(+1.80%) |
Dec 02, 2009 | 2.669 | 2.842 | 2.669 | 2.799 | 62,854 | +0.10(+3.73%) |
Dec 01, 2009 | 2.662 | 2.715 | 2.626 | 2.698 | 37,001 | +0.04(+1.35%) |
Nov 30, 2009 | 2.720 | 2.720 | 2.605 | 2.662 | 26,004 | -0.01(-0.54%) |
Nov 27, 2009 | 2.619 | 2.691 | 2.619 | 2.676 | 45,332 | +0.04(+1.64%) |
Nov 25, 2009 | 2.619 | 2.648 | 2.605 | 2.633 | 22,575 | -0.01(-0.54%) |
Nov 24, 2009 | 2.648 | 2.648 | 2.605 | 2.648 | 24,680 | +0.01(+0.27%) |
Nov 23, 2009 | 2.705 | 2.705 | 2.569 | 2.640 | 41,379 | -0.04(-1.34%) |
Nov 20, 2009 | 2.619 | 2.684 | 2.619 | 2.676 | 47,347 | +0.04(+1.36%) |
Nov 19, 2009 | 2.734 | 2.756 | 2.576 | 2.640 | 59,031 | -0.06(-2.39%) |
Nov 18, 2009 | 2.748 | 2.752 | 2.684 | 2.705 | 11,647 | -0.04(-1.57%) |
Nov 17, 2009 | 2.691 | 2.756 | 2.662 | 2.748 | 36,044 | +0.07(+2.69%) |
Nov 16, 2009 | 2.626 | 2.691 | 2.612 | 2.676 | 39,867 | +0.06(+2.48%) |
Nov 13, 2009 | 2.597 | 2.648 | 2.590 | 2.612 | 20,028 | -0.03(-1.09%) |
Nov 12, 2009 | 2.698 | 2.748 | 2.612 | 2.640 | 10,835 | -0.04(-1.34%) |
Nov 11, 2009 | 2.676 | 2.698 | 2.590 | 2.676 | 57,836 | -0.02(-0.80%) |
Nov 10, 2009 | 2.698 | 2.727 | 2.648 | 2.698 | 40,750 | -0.01(-0.27%) |
Nov 09, 2009 | 2.748 | 2.792 | 2.698 | 2.705 | 38,655 | -0.05(-1.83%) |
Nov 06, 2009 | 2.734 | 2.770 | 2.619 | 2.756 | 40,333 | +0.01(+0.26%) |
Nov 05, 2009 | 2.612 | 2.748 | 2.569 | 2.748 | 51,741 | +0.19(+7.61%) |
Nov 04, 2009 | 2.741 | 2.741 | 2.554 | 2.554 | 78,407 | -0.22(-8.03%) |
Nov 03, 2009 | 2.662 | 2.792 | 2.518 | 2.777 | 125,248 | +0.12(+4.61%) |