Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.070 | 3.140 | 3.050 | 3.100 | 46,524 | +0.08(+2.65%) |
Jan 28, 2010 | 3.110 | 3.180 | 3.000 | 3.020 | 55,683 | -0.08(-2.58%) |
Jan 27, 2010 | 2.860 | 3.100 | 2.850 | 3.100 | 93,048 | +0.24(+8.39%) |
Jan 26, 2010 | 3.050 | 3.060 | 2.790 | 2.860 | 257,541 | -0.23(-7.44%) |
Jan 25, 2010 | 3.170 | 3.230 | 3.010 | 3.090 | 90,058 | -0.06(-1.90%) |
Jan 22, 2010 | 3.300 | 3.350 | 3.120 | 3.150 | 46,369 | -0.21(-6.25%) |
Jan 21, 2010 | 3.380 | 3.450 | 3.350 | 3.360 | 67,384 | +0.00(+0.00%) |
Jan 20, 2010 | 3.470 | 3.470 | 3.350 | 3.360 | 59,020 | -0.09(-2.61%) |
Jan 19, 2010 | 3.310 | 3.470 | 3.310 | 3.450 | 50,643 | +0.09(+2.68%) |
Jan 15, 2010 | 3.290 | 3.360 | 3.360 | 3.360 | 108,100 | +0.06(+1.82%) |
Jan 14, 2010 | 3.210 | 3.380 | 3.210 | 3.300 | 50,061 | +0.05(+1.54%) |
Jan 13, 2010 | 3.240 | 3.260 | 3.020 | 3.250 | 120,835 | -0.03(-0.91%) |
Jan 12, 2010 | 3.380 | 3.380 | 3.240 | 3.280 | 68,208 | -0.10(-2.96%) |
Jan 11, 2010 | 3.270 | 3.400 | 3.230 | 3.380 | 65,510 | +0.08(+2.42%) |
Jan 08, 2010 | 3.340 | 3.610 | 3.220 | 3.300 | 236,908 | -0.11(-3.23%) |
Jan 07, 2010 | 3.250 | 3.600 | 3.220 | 3.410 | 308,542 | +0.16(+4.92%) |
Jan 06, 2010 | 3.350 | 3.360 | 3.200 | 3.250 | 98,044 | -0.09(-2.69%) |
Jan 05, 2010 | 3.300 | 3.350 | 3.230 | 3.340 | 110,678 | +0.06(+1.83%) |
Jan 04, 2010 | 3.150 | 3.370 | 3.140 | 3.280 | 334,668 | +0.14(+4.46%) |
Dec 31, 2009 | 3.100 | 3.140 | 3.140 | 3.140 | 105,900 | +0.09(+2.95%) |
Dec 30, 2009 | 3.110 | 3.150 | 3.020 | 3.050 | 87,016 | -0.08(-2.56%) |
Dec 29, 2009 | 3.110 | 3.180 | 3.060 | 3.130 | 66,564 | +0.00(+0.00%) |
Dec 28, 2009 | 3.210 | 3.210 | 3.090 | 3.130 | 89,363 | +0.00(+0.00%) |
Dec 24, 2009 | 3.180 | 3.200 | 3.120 | 3.130 | 49,148 | -0.00(-0.02%) |
Dec 23, 2009 | 3.230 | 3.230 | 3.100 | 3.131 | 65,460 | -0.02(-0.62%) |
Dec 22, 2009 | 3.210 | 3.230 | 3.100 | 3.150 | 98,728 | -0.08(-2.48%) |
Dec 21, 2009 | 3.020 | 3.230 | 3.000 | 3.230 | 162,272 | +0.21(+6.95%) |
Dec 18, 2009 | 3.280 | 3.280 | 3.000 | 3.020 | 270,823 | -0.20(-6.21%) |
Dec 17, 2009 | 3.380 | 3.380 | 3.170 | 3.220 | 195,239 | -0.13(-3.88%) |
Dec 16, 2009 | 3.120 | 3.570 | 3.120 | 3.350 | 600,255 | +0.24(+7.72%) |
Dec 15, 2009 | 3.330 | 3.330 | 3.030 | 3.110 | 395,918 | -0.22(-6.61%) |
Dec 14, 2009 | 3.350 | 3.350 | 3.203 | 3.330 | 455,477 | -0.17(-4.86%) |
Dec 11, 2009 | 3.930 | 3.950 | 3.460 | 3.500 | 857,446 | -0.49(-12.28%) |
Dec 10, 2009 | 4.010 | 4.220 | 3.850 | 3.990 | 1,318,934 | -0.01(-0.25%) |
Dec 09, 2009 | 3.810 | 4.300 | 3.590 | 4.000 | 3,048,204 | +0.10(+2.56%) |
Dec 08, 2009 | 4.910 | 5.750 | 3.850 | 3.900 | 6,793,925 | +1.47(+60.49%) |
Dec 07, 2009 | 2.290 | 2.500 | 2.290 | 2.430 | 45,400 | +0.18(+8.00%) |
Dec 04, 2009 | 2.100 | 2.300 | 2.100 | 2.250 | 81,490 | +0.19(+9.22%) |
Dec 03, 2009 | 2.240 | 2.240 | 2.030 | 2.060 | 155,137 | -0.13(-5.94%) |
Dec 02, 2009 | 2.390 | 2.390 | 2.190 | 2.190 | 76,142 | -0.20(-8.37%) |
Dec 01, 2009 | 2.490 | 2.490 | 2.350 | 2.390 | 26,280 | -0.03(-1.24%) |
Nov 30, 2009 | 2.470 | 2.518 | 2.400 | 2.420 | 36,802 | -0.07(-2.81%) |
Nov 27, 2009 | 2.510 | 2.578 | 2.421 | 2.490 | 23,231 | -0.10(-3.86%) |
Nov 25, 2009 | 2.570 | 2.640 | 2.570 | 2.590 | 39,725 | +0.02(+0.78%) |
Nov 24, 2009 | 2.560 | 2.680 | 2.510 | 2.570 | 106,650 | -0.03(-1.15%) |
Nov 23, 2009 | 2.870 | 2.870 | 2.600 | 2.600 | 55,560 | -0.19(-6.81%) |
Nov 20, 2009 | 2.720 | 2.800 | 2.700 | 2.790 | 62,543 | +0.07(+2.57%) |
Nov 19, 2009 | 2.700 | 2.720 | 2.600 | 2.720 | 21,944 | -0.04(-1.45%) |
Nov 18, 2009 | 2.810 | 2.810 | 2.700 | 2.760 | 54,255 | +0.01(+0.36%) |
Nov 17, 2009 | 2.900 | 2.900 | 2.650 | 2.750 | 51,813 | -0.10(-3.51%) |
Nov 16, 2009 | 2.750 | 2.910 | 2.720 | 2.850 | 84,762 | +0.10(+3.64%) |
Nov 13, 2009 | 2.840 | 2.880 | 2.730 | 2.750 | 34,967 | -0.13(-4.51%) |
Nov 12, 2009 | 2.940 | 2.990 | 2.860 | 2.880 | 61,300 | -0.02(-0.69%) |
Nov 11, 2009 | 2.780 | 3.000 | 2.780 | 2.900 | 129,449 | +0.15(+5.45%) |
Nov 10, 2009 | 2.670 | 2.790 | 2.670 | 2.750 | 65,830 | +0.09(+3.38%) |
Nov 09, 2009 | 2.630 | 2.815 | 2.600 | 2.660 | 51,562 | -0.03(-1.08%) |
Nov 06, 2009 | 2.680 | 2.689 | 2.540 | 2.689 | 49,130 | -0.06(-2.22%) |
Nov 05, 2009 | 2.617 | 2.750 | 2.580 | 2.750 | 45,798 | +0.18(+7.00%) |
Nov 04, 2009 | 2.610 | 2.670 | 2.550 | 2.570 | 81,560 | -0.13(-4.81%) |
Nov 03, 2009 | 2.640 | 2.700 | 2.420 | 2.700 | 117,396 | +0.01(+0.37%) |