Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.165 | 3.284 | 3.114 | 3.114 | 103,079 | -0.03(-0.90%) |
Jan 28, 2010 | 3.193 | 3.210 | 3.091 | 3.142 | 119,579 | -0.04(-1.25%) |
Jan 27, 2010 | 3.136 | 3.233 | 3.136 | 3.182 | 37,281 | +0.04(+1.27%) |
Jan 26, 2010 | 3.188 | 3.273 | 3.131 | 3.142 | 72,005 | -0.06(-1.95%) |
Jan 25, 2010 | 3.205 | 3.267 | 3.165 | 3.205 | 102,445 | +0.05(+1.44%) |
Jan 22, 2010 | 3.210 | 3.267 | 3.142 | 3.159 | 117,597 | -0.07(-2.11%) |
Jan 21, 2010 | 3.358 | 3.381 | 3.216 | 3.227 | 144,836 | -0.13(-3.89%) |
Jan 20, 2010 | 3.443 | 3.443 | 3.352 | 3.358 | 129,441 | -0.12(-3.59%) |
Jan 19, 2010 | 3.386 | 3.483 | 3.381 | 3.483 | 106,831 | +0.09(+2.68%) |
Jan 15, 2010 | 3.443 | 3.392 | 3.392 | 3.392 | 91,870 | -0.03(-0.99%) |
Jan 14, 2010 | 3.398 | 3.449 | 3.398 | 3.426 | 25,003 | +0.02(+0.67%) |
Jan 13, 2010 | 3.375 | 3.426 | 3.375 | 3.403 | 61,538 | +0.01(+0.17%) |
Jan 12, 2010 | 3.403 | 3.438 | 3.386 | 3.398 | 39,014 | -0.05(-1.48%) |
Jan 11, 2010 | 3.386 | 3.455 | 3.352 | 3.449 | 100,599 | +0.07(+2.02%) |
Jan 08, 2010 | 3.330 | 3.386 | 3.330 | 3.381 | 48,339 | +0.03(+1.02%) |
Jan 07, 2010 | 3.352 | 3.449 | 3.324 | 3.347 | 120,430 | +0.00(+0.00%) |
Jan 06, 2010 | 3.392 | 3.421 | 3.347 | 3.347 | 67,142 | -0.06(-1.83%) |
Jan 05, 2010 | 3.409 | 3.432 | 3.386 | 3.409 | 38,775 | -0.02(-0.50%) |
Jan 04, 2010 | 3.449 | 3.494 | 3.352 | 3.426 | 76,671 | +0.02(+0.50%) |
Dec 31, 2009 | 3.426 | 3.409 | 3.409 | 3.409 | 115,277 | -0.05(-1.32%) |
Dec 30, 2009 | 3.460 | 3.466 | 3.409 | 3.455 | 68,372 | -0.03(-0.82%) |
Dec 29, 2009 | 3.460 | 3.483 | 3.426 | 3.483 | 31,892 | +0.02(+0.66%) |
Dec 28, 2009 | 3.494 | 3.494 | 3.438 | 3.460 | 101,101 | -0.01(-0.16%) |
Dec 24, 2009 | 3.528 | 3.528 | 3.426 | 3.466 | 32,805 | -0.03(-0.97%) |
Dec 23, 2009 | 3.511 | 3.534 | 3.415 | 3.500 | 43,729 | +0.01(+0.16%) |
Dec 22, 2009 | 3.534 | 3.534 | 3.426 | 3.494 | 95,106 | +0.01(+0.16%) |
Dec 21, 2009 | 3.585 | 3.585 | 3.415 | 3.489 | 121,157 | -0.09(-2.38%) |
Dec 18, 2009 | 3.415 | 3.574 | 3.382 | 3.574 | 303,507 | +0.20(+5.89%) |
Dec 17, 2009 | 3.341 | 3.449 | 3.324 | 3.375 | 62,929 | -0.01(-0.17%) |
Dec 16, 2009 | 3.392 | 3.466 | 3.364 | 3.381 | 73,534 | +0.03(+1.02%) |
Dec 15, 2009 | 3.421 | 3.494 | 3.347 | 3.347 | 112,944 | -0.10(-2.81%) |
Dec 14, 2009 | 3.443 | 3.546 | 3.415 | 3.443 | 111,053 | -0.02(-0.66%) |
Dec 11, 2009 | 3.500 | 3.528 | 3.438 | 3.466 | 67,093 | +0.00(+0.00%) |
Dec 10, 2009 | 3.472 | 3.528 | 3.438 | 3.466 | 66,755 | +0.01(+0.16%) |
Dec 09, 2009 | 3.415 | 3.506 | 3.409 | 3.460 | 38,868 | +0.05(+1.33%) |
Dec 08, 2009 | 3.477 | 3.528 | 3.415 | 3.415 | 50,095 | -0.10(-2.91%) |
Dec 07, 2009 | 3.517 | 3.574 | 3.438 | 3.517 | 60,914 | -0.01(-0.32%) |
Dec 04, 2009 | 3.568 | 3.574 | 3.438 | 3.528 | 107,553 | +0.05(+1.47%) |
Dec 03, 2009 | 3.619 | 3.619 | 3.466 | 3.477 | 90,990 | -0.11(-3.16%) |
Dec 02, 2009 | 3.591 | 3.744 | 3.534 | 3.591 | 57,762 | +0.00(+0.00%) |
Dec 01, 2009 | 3.528 | 3.636 | 3.438 | 3.591 | 58,907 | +0.11(+3.27%) |
Nov 30, 2009 | 3.443 | 3.500 | 3.421 | 3.477 | 99,115 | +0.04(+1.16%) |
Nov 27, 2009 | 3.574 | 3.636 | 3.438 | 3.438 | 46,985 | -0.21(-5.76%) |
Nov 25, 2009 | 3.665 | 3.671 | 3.625 | 3.648 | 29,497 | -0.01(-0.31%) |
Nov 24, 2009 | 3.580 | 3.665 | 3.511 | 3.659 | 64,421 | +0.07(+2.06%) |
Nov 23, 2009 | 3.511 | 3.608 | 3.511 | 3.585 | 58,545 | +0.13(+3.78%) |
Nov 20, 2009 | 3.574 | 3.631 | 3.443 | 3.455 | 112,447 | -0.14(-3.95%) |
Nov 19, 2009 | 3.625 | 3.631 | 3.557 | 3.597 | 92,051 | -0.01(-0.16%) |
Nov 18, 2009 | 3.665 | 3.665 | 3.585 | 3.602 | 38,400 | -0.05(-1.40%) |
Nov 17, 2009 | 3.642 | 3.665 | 3.585 | 3.653 | 35,000 | -0.02(-0.62%) |
Nov 16, 2009 | 3.744 | 3.750 | 3.645 | 3.676 | 125,895 | -0.02(-0.46%) |
Nov 13, 2009 | 3.716 | 3.761 | 3.642 | 3.693 | 134,098 | +0.05(+1.25%) |
Nov 12, 2009 | 3.796 | 3.796 | 3.648 | 3.648 | 86,225 | -0.17(-4.46%) |
Nov 11, 2009 | 3.801 | 3.830 | 3.705 | 3.818 | 63,865 | +0.08(+2.13%) |
Nov 10, 2009 | 3.676 | 3.790 | 3.676 | 3.739 | 175,116 | +0.02(+0.61%) |
Nov 09, 2009 | 3.790 | 3.790 | 3.693 | 3.716 | 70,247 | -0.02(-0.46%) |
Nov 06, 2009 | 3.750 | 3.761 | 3.608 | 3.733 | 50,556 | -0.09(-2.38%) |
Nov 05, 2009 | 3.523 | 3.835 | 3.523 | 3.824 | 107,475 | +0.26(+7.34%) |
Nov 04, 2009 | 3.710 | 3.722 | 3.563 | 3.563 | 68,823 | -0.13(-3.54%) |
Nov 03, 2009 | 3.682 | 3.693 | 3.529 | 3.693 | 110,814 | +0.01(+0.31%) |