Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.267 | 3.295 | 3.267 | 3.295 | 2,710 | +0.07(+2.32%) |
Jan 28, 2010 | 3.174 | 3.223 | 3.174 | 3.221 | 2,479 | +0.02(+0.58%) |
Jan 27, 2010 | 3.267 | 3.333 | 3.202 | 3.202 | 6,779 | -0.07(-2.00%) |
Jan 26, 2010 | 3.221 | 3.267 | 3.221 | 3.267 | 2,785 | +0.00(+0.00%) |
Jan 25, 2010 | 3.277 | 3.277 | 3.249 | 3.267 | 6,316 | +0.12(+3.73%) |
Jan 22, 2010 | 3.127 | 3.178 | 3.127 | 3.150 | 1,713 | -0.15(-4.69%) |
Jan 21, 2010 | 3.454 | 3.454 | 3.211 | 3.305 | 2,999 | +0.05(+1.43%) |
Jan 20, 2010 | 3.473 | 3.547 | 3.211 | 3.258 | 29,254 | -0.22(-6.43%) |
Jan 19, 2010 | 3.454 | 3.519 | 3.417 | 3.482 | 14,010 | -0.04(-1.06%) |
Jan 15, 2010 | 3.426 | 3.519 | 3.519 | 3.519 | 8,355 | +0.09(+2.72%) |
Jan 14, 2010 | 3.379 | 3.426 | 3.379 | 3.426 | 8,047 | +0.04(+1.10%) |
Jan 13, 2010 | 3.501 | 3.585 | 3.267 | 3.389 | 29,638 | -0.02(-0.55%) |
Jan 12, 2010 | 3.165 | 3.407 | 3.127 | 3.407 | 19,212 | +0.14(+4.29%) |
Jan 11, 2010 | 3.379 | 3.379 | 3.090 | 3.267 | 8,511 | -0.11(-3.31%) |
Jan 08, 2010 | 3.379 | 3.379 | 3.379 | 3.379 | 321 | +0.01(+0.28%) |
Jan 07, 2010 | 3.426 | 3.491 | 3.370 | 3.370 | 8,970 | -0.06(-1.63%) |
Jan 06, 2010 | 3.510 | 3.510 | 3.379 | 3.426 | 5,923 | -0.08(-2.39%) |
Jan 05, 2010 | 3.622 | 3.622 | 3.510 | 3.510 | 856 | -0.21(-5.76%) |
Jan 04, 2010 | 3.454 | 3.725 | 3.454 | 3.725 | 4,252 | +0.32(+9.31%) |
Dec 31, 2009 | 3.650 | 3.407 | 3.407 | 3.407 | 26,779 | -0.19(-5.19%) |
Dec 30, 2009 | 3.501 | 3.687 | 3.426 | 3.594 | 23,875 | +0.09(+2.67%) |
Dec 29, 2009 | 3.165 | 3.519 | 3.165 | 3.501 | 21,646 | +0.35(+10.95%) |
Dec 28, 2009 | 3.165 | 3.165 | 3.090 | 3.155 | 14,017 | -0.02(-0.59%) |
Dec 24, 2009 | 3.081 | 3.174 | 3.081 | 3.174 | 6,486 | +0.09(+3.03%) |
Dec 23, 2009 | 3.025 | 3.389 | 3.025 | 3.081 | 9,211 | +0.05(+1.54%) |
Dec 22, 2009 | 2.913 | 3.034 | 2.903 | 3.034 | 4,113 | +0.13(+4.50%) |
Dec 21, 2009 | 2.978 | 3.006 | 2.903 | 2.903 | 50,116 | -0.13(-4.31%) |
Dec 18, 2009 | 2.931 | 3.034 | 2.903 | 3.034 | 6,591 | +0.04(+1.25%) |
Dec 17, 2009 | 2.866 | 2.997 | 2.838 | 2.997 | 5,998 | +0.16(+5.59%) |
Dec 16, 2009 | 2.847 | 2.875 | 2.633 | 2.838 | 25,048 | +0.01(+0.33%) |
Dec 15, 2009 | 2.894 | 2.931 | 2.763 | 2.829 | 20,440 | -0.07(-2.26%) |
Dec 14, 2009 | 2.829 | 2.903 | 2.829 | 2.894 | 8,751 | +0.02(+0.65%) |
Dec 11, 2009 | 3.053 | 3.141 | 2.866 | 2.875 | 13,244 | -0.18(-5.81%) |
Dec 10, 2009 | 3.127 | 3.305 | 3.043 | 3.053 | 36,183 | -0.07(-2.39%) |
Dec 09, 2009 | 2.941 | 3.239 | 2.941 | 3.127 | 19,368 | +0.18(+6.01%) |
Dec 08, 2009 | 2.847 | 2.987 | 2.819 | 2.950 | 13,516 | +0.18(+6.40%) |
Dec 07, 2009 | 2.773 | 2.773 | 2.773 | 2.773 | 1,928 | -0.07(-2.62%) |
Dec 04, 2009 | 2.829 | 2.866 | 2.819 | 2.847 | 8,676 | +0.02(+0.66%) |
Dec 03, 2009 | 2.913 | 2.913 | 2.819 | 2.829 | 2,480 | -0.08(-2.88%) |
Dec 02, 2009 | 2.922 | 2.922 | 2.801 | 2.913 | 3,274 | +0.02(+0.65%) |
Dec 01, 2009 | 2.847 | 2.894 | 2.792 | 2.894 | 5,772 | +0.07(+2.31%) |
Nov 30, 2009 | 2.819 | 2.829 | 2.819 | 2.829 | 2,356 | -0.02(-0.66%) |
Nov 27, 2009 | 2.838 | 2.847 | 2.838 | 2.847 | 6,321 | +0.10(+3.74%) |
Nov 25, 2009 | 2.796 | 2.796 | 2.745 | 2.745 | 412 | -0.07(-2.33%) |
Nov 24, 2009 | 2.847 | 2.847 | 2.810 | 2.810 | 358 | -0.06(-1.95%) |
Nov 23, 2009 | 2.801 | 2.866 | 2.791 | 2.866 | 15,555 | +0.07(+2.33%) |
Nov 20, 2009 | 2.801 | 2.801 | 2.801 | 2.801 | 5,034 | +0.07(+2.39%) |
Nov 18, 2009 | 2.782 | 2.735 | 2.735 | 2.735 | 1,821 | -0.07(-2.33%) |
Nov 17, 2009 | 2.801 | 2.801 | 2.801 | 2.801 | 856 | +0.00(+0.00%) |
Nov 16, 2009 | 2.745 | 2.801 | 2.707 | 2.801 | 8,579 | -0.01(-0.33%) |
Nov 13, 2009 | 2.801 | 2.819 | 2.745 | 2.810 | 18,852 | -0.03(-0.99%) |
Nov 12, 2009 | 2.810 | 2.838 | 2.801 | 2.838 | 642 | +0.04(+1.33%) |
Nov 11, 2009 | 2.829 | 2.838 | 2.801 | 2.801 | 3,213 | +0.00(+0.00%) |
Nov 10, 2009 | 2.707 | 2.801 | 2.707 | 2.801 | 10,975 | +0.02(+0.67%) |
Nov 06, 2009 | 2.782 | 2.782 | 2.782 | 2.782 | 0 | +0.12(+4.56%) |
Nov 05, 2009 | 2.633 | 2.670 | 2.633 | 2.661 | 2,294 | +0.05(+1.79%) |
Nov 04, 2009 | 2.558 | 2.614 | 2.549 | 2.614 | 4,029 | +0.03(+1.09%) |
Nov 03, 2009 | 2.586 | 2.586 | 2.586 | 2.586 | 107 | -0.02(-0.72%) |