Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.605 | 3.615 | 3.530 | 3.552 | 10,633 | -0.03(-0.95%) |
Jan 28, 2010 | 3.673 | 3.722 | 3.586 | 3.586 | 3,702 | -0.03(-0.87%) |
Jan 27, 2010 | 3.656 | 3.656 | 3.603 | 3.617 | 11,517 | -0.03(-0.80%) |
Jan 26, 2010 | 3.656 | 3.656 | 3.647 | 3.647 | 4,113 | -0.00(-0.07%) |
Jan 25, 2010 | 3.600 | 3.649 | 3.600 | 3.649 | 2,056 | +0.06(+1.76%) |
Jan 22, 2010 | 3.715 | 3.715 | 3.586 | 3.586 | 20,567 | -0.10(-2.70%) |
Jan 21, 2010 | 3.724 | 3.724 | 3.617 | 3.685 | 14,397 | -0.08(-2.19%) |
Jan 20, 2010 | 3.829 | 3.829 | 3.732 | 3.768 | 7,404 | -0.03(-0.70%) |
Jan 19, 2010 | 4.091 | 4.176 | 3.792 | 3.795 | 29,205 | -0.31(-7.63%) |
Jan 15, 2010 | 4.164 | 4.108 | 4.108 | 4.108 | 17,276 | -0.07(-1.74%) |
Jan 14, 2010 | 4.167 | 4.181 | 4.162 | 4.181 | 11,929 | +0.05(+1.29%) |
Jan 13, 2010 | 4.113 | 4.162 | 4.113 | 4.128 | 4,154 | +0.03(+0.83%) |
Jan 12, 2010 | 4.094 | 4.121 | 4.094 | 4.094 | 2,468 | -0.08(-1.80%) |
Jan 11, 2010 | 4.108 | 4.169 | 4.108 | 4.169 | 1,295 | +0.11(+2.69%) |
Jan 08, 2010 | 3.992 | 4.070 | 3.992 | 4.060 | 14,870 | +0.08(+2.08%) |
Jan 07, 2010 | 3.941 | 4.028 | 3.941 | 3.977 | 19,991 | +0.06(+1.55%) |
Jan 06, 2010 | 3.919 | 3.946 | 3.916 | 3.916 | 2,056 | +0.01(+0.25%) |
Jan 05, 2010 | 3.989 | 4.001 | 3.897 | 3.907 | 4,936 | -0.13(-3.19%) |
Jan 04, 2010 | 3.953 | 4.113 | 3.943 | 4.035 | 38,119 | +0.09(+2.15%) |
Dec 31, 2009 | 4.045 | 3.950 | 3.950 | 3.950 | 55,943 | -0.07(-1.81%) |
Dec 30, 2009 | 4.138 | 4.172 | 4.023 | 4.023 | 11,632 | -0.12(-2.82%) |
Dec 29, 2009 | 4.208 | 4.208 | 4.138 | 4.140 | 7,239 | -0.08(-1.79%) |
Dec 28, 2009 | 4.067 | 4.215 | 3.997 | 4.215 | 8,638 | +0.16(+3.83%) |
Dec 24, 2009 | 4.072 | 4.072 | 4.016 | 4.060 | 15,631 | -0.05(-1.24%) |
Dec 23, 2009 | 4.111 | 4.178 | 4.072 | 4.111 | 13,994 | -0.01(-0.24%) |
Dec 22, 2009 | 3.739 | 4.245 | 3.739 | 4.121 | 47,399 | +0.39(+10.42%) |
Dec 21, 2009 | 3.493 | 3.795 | 3.481 | 3.732 | 100,575 | +0.30(+8.87%) |
Dec 18, 2009 | 3.501 | 3.513 | 3.428 | 3.428 | 14,203 | -0.10(-2.76%) |
Dec 17, 2009 | 3.428 | 3.549 | 3.428 | 3.525 | 23,027 | +0.08(+2.40%) |
Dec 16, 2009 | 3.289 | 3.476 | 3.233 | 3.442 | 55,388 | +0.12(+3.58%) |
Dec 15, 2009 | 3.207 | 3.365 | 3.136 | 3.323 | 92,553 | +0.16(+5.15%) |
Dec 14, 2009 | 3.221 | 3.255 | 3.160 | 3.160 | 21,657 | -0.12(-3.70%) |
Dec 11, 2009 | 3.355 | 3.369 | 3.282 | 3.282 | 4,936 | -0.03(-0.95%) |
Dec 10, 2009 | 3.357 | 3.357 | 3.313 | 3.313 | 1,295 | -0.03(-0.87%) |
Dec 09, 2009 | 3.479 | 3.479 | 3.343 | 3.343 | 29,654 | -0.12(-3.58%) |
Dec 08, 2009 | 3.498 | 3.525 | 3.464 | 3.467 | 15,219 | -0.02(-0.63%) |
Dec 07, 2009 | 3.433 | 3.506 | 3.433 | 3.489 | 3,290 | +0.06(+1.70%) |
Dec 04, 2009 | 3.525 | 3.525 | 3.413 | 3.430 | 14,512 | -0.09(-2.69%) |
Dec 03, 2009 | 3.447 | 3.525 | 3.423 | 3.525 | 12,393 | +0.07(+1.97%) |
Dec 02, 2009 | 3.532 | 3.532 | 3.368 | 3.457 | 18,588 | -0.08(-2.34%) |
Dec 01, 2009 | 3.204 | 3.540 | 3.187 | 3.540 | 36,079 | +0.35(+11.06%) |
Nov 30, 2009 | 3.109 | 3.199 | 3.041 | 3.187 | 18,638 | +0.07(+2.18%) |
Nov 27, 2009 | 3.241 | 3.241 | 3.041 | 3.119 | 22,204 | -0.14(-4.33%) |
Nov 25, 2009 | 3.238 | 3.260 | 3.221 | 3.260 | 7,309 | +0.03(+0.83%) |
Nov 24, 2009 | 3.262 | 3.375 | 3.063 | 3.233 | 37,494 | -0.02(-0.75%) |
Nov 23, 2009 | 3.226 | 3.258 | 3.221 | 3.258 | 5,248 | +0.03(+0.83%) |
Nov 20, 2009 | 3.228 | 3.258 | 3.185 | 3.231 | 28,810 | -0.00(-0.08%) |
Nov 19, 2009 | 3.221 | 3.267 | 3.199 | 3.233 | 23,035 | +0.01(+0.23%) |
Nov 18, 2009 | 3.265 | 3.267 | 3.221 | 3.226 | 21,353 | -0.04(-1.26%) |
Nov 17, 2009 | 3.362 | 3.362 | 3.243 | 3.267 | 53,578 | -0.09(-2.75%) |
Nov 16, 2009 | 3.399 | 3.598 | 3.360 | 3.360 | 177,123 | -0.04(-1.29%) |
Nov 13, 2009 | 3.379 | 3.403 | 3.365 | 3.403 | 1,645 | +0.02(+0.72%) |
Nov 12, 2009 | 3.267 | 3.401 | 3.194 | 3.379 | 32,290 | +0.10(+2.96%) |
Nov 11, 2009 | 3.306 | 3.309 | 3.221 | 3.282 | 3,290 | -0.01(-0.37%) |
Nov 10, 2009 | 3.294 | 3.294 | 3.294 | 3.294 | 411 | +0.02(+0.74%) |
Nov 09, 2009 | 3.245 | 3.275 | 3.226 | 3.270 | 3,455 | +0.03(+0.90%) |
Nov 06, 2009 | 3.153 | 3.258 | 3.153 | 3.241 | 9,049 | -0.00(-0.15%) |
Nov 05, 2009 | 3.229 | 3.245 | 3.224 | 3.245 | 15,512 | +0.00(+0.00%) |
Nov 04, 2009 | 3.282 | 3.318 | 3.202 | 3.245 | 11,106 | -0.01(-0.37%) |
Nov 03, 2009 | 3.216 | 3.262 | 3.160 | 3.258 | 14,463 | +0.04(+1.13%) |