Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.010 | 3.040 | 2.900 | 2.900 | 230,120 | -0.15(-4.92%) |
Jan 28, 2010 | 3.040 | 3.120 | 3.010 | 3.050 | 231,053 | -0.05(-1.61%) |
Jan 27, 2010 | 3.070 | 3.150 | 3.020 | 3.100 | 62,515 | +0.05(+1.64%) |
Jan 26, 2010 | 3.030 | 3.130 | 3.000 | 3.050 | 60,721 | -0.05(-1.52%) |
Jan 25, 2010 | 2.990 | 3.190 | 2.970 | 3.097 | 160,189 | +0.10(+3.23%) |
Jan 22, 2010 | 2.970 | 3.160 | 2.800 | 3.000 | 219,881 | -0.02(-0.66%) |
Jan 21, 2010 | 3.120 | 3.120 | 2.820 | 3.020 | 368,637 | -0.13(-4.13%) |
Jan 20, 2010 | 3.210 | 3.240 | 3.110 | 3.150 | 248,083 | -0.10(-3.08%) |
Jan 19, 2010 | 3.340 | 3.380 | 3.160 | 3.250 | 99,436 | -0.08(-2.40%) |
Jan 15, 2010 | 3.420 | 3.330 | 3.330 | 3.330 | 88,900 | -0.13(-3.76%) |
Jan 14, 2010 | 3.340 | 3.720 | 3.340 | 3.460 | 93,876 | +0.12(+3.59%) |
Jan 13, 2010 | 3.430 | 3.520 | 3.200 | 3.340 | 154,707 | -0.05(-1.47%) |
Jan 12, 2010 | 3.440 | 3.479 | 3.390 | 3.390 | 35,093 | -0.06(-1.74%) |
Jan 11, 2010 | 3.520 | 3.540 | 3.360 | 3.450 | 72,533 | -0.09(-2.54%) |
Jan 08, 2010 | 3.660 | 3.770 | 3.310 | 3.540 | 221,276 | -0.18(-4.84%) |
Jan 07, 2010 | 3.550 | 3.750 | 3.500 | 3.720 | 124,980 | +0.22(+6.29%) |
Jan 06, 2010 | 3.520 | 3.770 | 3.440 | 3.500 | 224,041 | -0.02(-0.71%) |
Jan 05, 2010 | 3.500 | 3.600 | 3.480 | 3.525 | 75,025 | +0.04(+1.29%) |
Jan 04, 2010 | 3.490 | 3.500 | 3.270 | 3.480 | 313,723 | +0.04(+1.16%) |
Dec 31, 2009 | 3.330 | 3.440 | 3.440 | 3.440 | 58,000 | +0.12(+3.61%) |
Dec 30, 2009 | 3.250 | 3.390 | 3.250 | 3.320 | 97,637 | +0.08(+2.47%) |
Dec 29, 2009 | 3.270 | 3.270 | 3.150 | 3.240 | 43,054 | -0.04(-1.22%) |
Dec 28, 2009 | 3.270 | 3.290 | 3.230 | 3.280 | 67,607 | +0.05(+1.55%) |
Dec 24, 2009 | 3.200 | 3.230 | 3.150 | 3.230 | 41,582 | +0.07(+2.21%) |
Dec 23, 2009 | 3.180 | 3.230 | 3.150 | 3.160 | 251,157 | -0.03(-0.94%) |
Dec 22, 2009 | 3.030 | 3.200 | 3.000 | 3.190 | 70,470 | +0.16(+5.28%) |
Dec 21, 2009 | 2.880 | 3.230 | 2.880 | 3.030 | 37,425 | +0.15(+5.21%) |
Dec 18, 2009 | 2.940 | 3.120 | 2.880 | 2.880 | 82,904 | -0.06(-2.00%) |
Dec 17, 2009 | 3.110 | 3.190 | 2.880 | 2.939 | 179,719 | -0.16(-5.20%) |
Dec 16, 2009 | 3.110 | 3.180 | 3.100 | 3.100 | 71,059 | +0.00(+0.00%) |
Dec 15, 2009 | 3.160 | 3.250 | 3.100 | 3.100 | 61,379 | -0.09(-2.82%) |
Dec 14, 2009 | 3.110 | 3.250 | 3.100 | 3.190 | 108,943 | -0.05(-1.54%) |
Dec 11, 2009 | 3.480 | 3.490 | 3.020 | 3.240 | 148,859 | -0.18(-5.26%) |
Dec 10, 2009 | 3.500 | 3.530 | 3.420 | 3.420 | 33,325 | -0.07(-2.01%) |
Dec 09, 2009 | 3.530 | 3.530 | 3.450 | 3.490 | 25,913 | -0.06(-1.69%) |
Dec 08, 2009 | 3.620 | 3.620 | 3.480 | 3.550 | 48,325 | -0.04(-1.11%) |
Dec 07, 2009 | 3.550 | 3.620 | 3.470 | 3.590 | 30,312 | +0.02(+0.56%) |
Dec 04, 2009 | 3.570 | 3.632 | 3.500 | 3.570 | 54,118 | +0.00(+0.00%) |
Dec 03, 2009 | 3.590 | 3.620 | 3.510 | 3.570 | 66,016 | -0.05(-1.38%) |
Dec 02, 2009 | 3.700 | 3.740 | 3.580 | 3.620 | 79,605 | -0.08(-2.10%) |
Dec 01, 2009 | 3.590 | 3.750 | 3.564 | 3.697 | 137,269 | +0.12(+3.28%) |
Nov 30, 2009 | 3.410 | 3.580 | 3.410 | 3.580 | 50,584 | +0.18(+5.29%) |
Nov 27, 2009 | 3.400 | 3.500 | 3.320 | 3.400 | 43,769 | -0.07(-2.02%) |
Nov 25, 2009 | 3.430 | 3.610 | 3.360 | 3.470 | 206,378 | +0.13(+3.89%) |
Nov 24, 2009 | 3.280 | 3.350 | 3.210 | 3.340 | 68,032 | +0.11(+3.41%) |
Nov 23, 2009 | 3.150 | 3.240 | 3.000 | 3.230 | 40,848 | +0.08(+2.54%) |
Nov 20, 2009 | 3.180 | 3.220 | 3.130 | 3.150 | 19,751 | -0.07(-2.17%) |
Nov 19, 2009 | 3.110 | 3.240 | 3.070 | 3.220 | 94,502 | +0.08(+2.55%) |
Nov 18, 2009 | 3.210 | 3.270 | 3.100 | 3.140 | 67,863 | -0.03(-0.95%) |
Nov 17, 2009 | 3.220 | 3.220 | 3.100 | 3.170 | 77,048 | -0.06(-1.85%) |
Nov 16, 2009 | 3.340 | 3.340 | 3.150 | 3.230 | 71,124 | -0.05(-1.53%) |
Nov 13, 2009 | 3.300 | 3.370 | 3.210 | 3.280 | 104,888 | -0.02(-0.60%) |
Nov 12, 2009 | 2.970 | 3.350 | 2.970 | 3.300 | 169,751 | +0.26(+8.55%) |
Nov 11, 2009 | 3.050 | 3.090 | 2.995 | 3.040 | 75,827 | -0.01(-0.33%) |
Nov 10, 2009 | 2.920 | 3.100 | 2.910 | 3.050 | 92,062 | +0.07(+2.35%) |
Nov 09, 2009 | 3.070 | 3.120 | 2.980 | 2.980 | 116,784 | -0.08(-2.61%) |
Nov 06, 2009 | 3.160 | 3.190 | 2.960 | 3.060 | 95,703 | -0.07(-2.24%) |
Nov 05, 2009 | 3.090 | 3.300 | 3.073 | 3.130 | 143,292 | +0.08(+2.69%) |
Nov 04, 2009 | 2.900 | 3.140 | 2.900 | 3.048 | 81,398 | +0.15(+5.10%) |
Nov 03, 2009 | 3.150 | 3.160 | 2.850 | 2.900 | 274,956 | -0.21(-6.75%) |