Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.202 | 3.209 | 3.202 | 3.209 | 159,400 | -0.03(-0.86%) |
Jan 28, 2010 | 3.184 | 3.237 | 3.184 | 3.237 | 700 | +0.08(+2.51%) |
Jan 27, 2010 | 3.252 | 3.252 | 3.158 | 3.158 | 1,800 | -0.05(-1.56%) |
Jan 26, 2010 | 3.117 | 3.208 | 3.099 | 3.208 | 1,300 | +0.02(+0.66%) |
Jan 25, 2010 | 3.216 | 3.225 | 3.183 | 3.187 | 4,300 | -0.08(-2.55%) |
Jan 22, 2010 | 3.277 | 3.277 | 3.198 | 3.270 | 2,000 | -0.04(-1.30%) |
Jan 21, 2010 | 3.416 | 3.500 | 3.313 | 3.313 | 6,300 | -0.06(-1.89%) |
Jan 20, 2010 | 3.300 | 3.379 | 3.300 | 3.377 | 5,100 | -0.11(-3.02%) |
Jan 19, 2010 | 3.457 | 3.482 | 3.455 | 3.482 | 4,700 | +0.23(+6.94%) |
Jan 15, 2010 | 3.256 | 3.256 | 3.256 | 0 | -0.04(-1.12%) | |
Jan 14, 2010 | 3.255 | 3.293 | 3.255 | 3.293 | 1,500 | +0.03(+1.06%) |
Jan 13, 2010 | 3.294 | 3.329 | 3.259 | 3.259 | 14,600 | -0.15(-4.33%) |
Jan 12, 2010 | 3.370 | 3.406 | 3.353 | 3.406 | 1,500 | +0.02(+0.61%) |
Jan 11, 2010 | 3.413 | 3.438 | 3.385 | 3.385 | 2,100 | -0.12(-3.32%) |
Jan 08, 2010 | 3.530 | 3.530 | 3.502 | 3.502 | 1,500 | -0.03(-0.95%) |
Jan 07, 2010 | 3.515 | 3.535 | 3.424 | 3.535 | 5,800 | -0.07(-2.05%) |
Jan 06, 2010 | 3.508 | 3.610 | 3.404 | 3.610 | 19,500 | +0.06(+1.63%) |
Jan 05, 2010 | 3.215 | 3.621 | 3.215 | 3.551 | 23,780 | +0.38(+12.11%) |
Jan 04, 2010 | 3.146 | 3.168 | 3.005 | 3.168 | 9,300 | +0.02(+0.57%) |
Dec 31, 2009 | 3.150 | 3.150 | 3.150 | 0 | +0.16(+5.21%) | |
Dec 30, 2009 | 2.932 | 2.994 | 2.932 | 2.994 | 3,300 | -0.01(-0.37%) |
Dec 29, 2009 | 2.879 | 3.103 | 2.874 | 3.005 | 22,402 | +0.16(+5.52%) |
Dec 24, 2009 | 2.848 | 2.848 | 2.848 | 2.848 | 0 | -0.00(-0.16%) |
Dec 23, 2009 | 2.756 | 2.852 | 2.729 | 2.852 | 7,000 | +0.15(+5.64%) |
Dec 22, 2009 | 2.761 | 2.788 | 2.684 | 2.700 | 28,300 | +0.03(+1.09%) |
Dec 21, 2009 | 2.692 | 2.692 | 2.624 | 2.671 | 3,000 | +0.03(+1.02%) |
Dec 18, 2009 | 2.657 | 2.657 | 2.626 | 2.644 | 1,666 | -0.02(-0.65%) |
Dec 17, 2009 | 2.730 | 2.730 | 2.644 | 2.661 | 6,385 | -0.11(-3.92%) |
Dec 16, 2009 | 2.727 | 2.770 | 2.727 | 2.770 | 1,600 | +0.16(+6.13%) |
Dec 15, 2009 | 2.650 | 2.686 | 2.600 | 2.610 | 9,700 | -0.02(-0.92%) |
Dec 14, 2009 | 2.744 | 2.772 | 2.634 | 2.634 | 24,135 | -0.07(-2.69%) |
Dec 11, 2009 | 2.790 | 2.790 | 2.677 | 2.707 | 10,500 | -0.12(-4.23%) |
Dec 10, 2009 | 2.781 | 2.827 | 2.771 | 2.827 | 7,200 | -0.03(-1.10%) |
Dec 09, 2009 | 2.858 | 2.858 | 2.775 | 2.858 | 5,900 | +0.09(+3.37%) |
Dec 08, 2009 | 2.826 | 2.877 | 2.185 | 2.765 | 11,900 | -0.15(-5.12%) |
Dec 07, 2009 | 2.837 | 2.920 | 2.837 | 2.914 | 20,261 | +0.01(+0.42%) |
Dec 04, 2009 | 2.874 | 2.971 | 2.873 | 2.902 | 3,400 | +0.00(+0.00%) |
Dec 03, 2009 | 2.988 | 2.997 | 2.893 | 2.902 | 3,800 | -0.06(-1.97%) |
Dec 02, 2009 | 3.037 | 3.037 | 2.960 | 2.960 | 900 | -0.16(-4.98%) |
Dec 01, 2009 | 2.997 | 3.115 | 2.988 | 3.115 | 11,600 | +0.10(+3.29%) |
Nov 30, 2009 | 2.847 | 3.016 | 2.847 | 3.016 | 900 | -0.04(-1.42%) |
Nov 25, 2009 | 3.060 | 3.060 | 3.060 | 0 | -0.04(-1.32%) | |
Nov 24, 2009 | 3.067 | 3.101 | 3.008 | 3.101 | 4,700 | -0.01(-0.17%) |
Nov 23, 2009 | 3.043 | 3.152 | 3.037 | 3.106 | 4,970 | +0.09(+3.00%) |
Nov 20, 2009 | 2.978 | 3.066 | 2.978 | 3.015 | 13,900 | -0.02(-0.50%) |
Nov 19, 2009 | 3.082 | 3.152 | 3.031 | 3.031 | 25,500 | -0.12(-3.83%) |
Nov 18, 2009 | 3.043 | 3.162 | 3.043 | 3.152 | 16,800 | +0.11(+3.67%) |
Nov 17, 2009 | 2.985 | 3.070 | 2.963 | 3.040 | 13,200 | +0.05(+1.81%) |
Nov 16, 2009 | 3.012 | 3.012 | 2.922 | 2.986 | 2,900 | -0.05(-1.78%) |
Nov 13, 2009 | 3.063 | 3.067 | 3.028 | 3.040 | 7,400 | +0.02(+0.79%) |
Nov 12, 2009 | 3.000 | 3.038 | 2.972 | 3.016 | 24,900 | -0.14(-4.55%) |
Nov 11, 2009 | 3.120 | 3.160 | 3.071 | 3.160 | 8,600 | -0.03(-0.88%) |
Nov 10, 2009 | 3.087 | 3.219 | 3.082 | 3.188 | 50,492 | -0.07(-2.24%) |
Nov 09, 2009 | 3.331 | 3.364 | 3.171 | 3.261 | 20,300 | -0.00(-0.08%) |
Nov 06, 2009 | 3.356 | 3.356 | 3.249 | 3.264 | 11,500 | -0.14(-4.01%) |
Nov 05, 2009 | 3.280 | 3.400 | 3.270 | 3.400 | 31,500 | +0.04(+1.30%) |
Nov 04, 2009 | 3.370 | 3.383 | 3.357 | 3.357 | 3,300 | -0.02(-0.55%) |
Nov 03, 2009 | 3.479 | 3.479 | 3.375 | 3.375 | 19,800 | -0.05(-1.35%) |