Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.291 | 3.298 | 3.184 | 3.197 | 75,636 | -0.01(-0.45%) |
Jan 28, 2010 | 3.370 | 3.370 | 3.154 | 3.212 | 35,061 | -0.11(-3.25%) |
Jan 27, 2010 | 3.334 | 3.334 | 3.248 | 3.320 | 89,241 | -0.04(-1.07%) |
Jan 26, 2010 | 3.262 | 3.356 | 3.219 | 3.356 | 110,248 | +0.14(+4.47%) |
Jan 25, 2010 | 3.111 | 3.233 | 3.054 | 3.212 | 142,882 | +0.18(+5.92%) |
Jan 22, 2010 | 2.881 | 3.075 | 2.860 | 3.032 | 116,404 | +0.14(+4.71%) |
Jan 21, 2010 | 2.896 | 2.922 | 2.860 | 2.896 | 74,596 | -0.01(-0.49%) |
Jan 20, 2010 | 2.924 | 3.011 | 2.795 | 2.910 | 78,117 | -0.06(-1.94%) |
Jan 19, 2010 | 3.039 | 3.039 | 2.874 | 2.968 | 158,651 | -0.11(-3.50%) |
Jan 15, 2010 | 3.104 | 3.075 | 3.075 | 3.075 | 89,627 | +0.01(+0.23%) |
Jan 14, 2010 | 3.104 | 3.104 | 3.047 | 3.068 | 43,008 | +0.01(+0.23%) |
Jan 13, 2010 | 3.054 | 3.111 | 3.025 | 3.061 | 89,958 | -0.02(-0.70%) |
Jan 12, 2010 | 3.212 | 3.212 | 3.075 | 3.082 | 96,715 | -0.07(-2.28%) |
Jan 11, 2010 | 3.068 | 3.162 | 3.068 | 3.154 | 76,616 | +0.06(+1.89%) |
Jan 08, 2010 | 3.025 | 3.104 | 3.025 | 3.096 | 18,445 | +0.06(+2.09%) |
Jan 07, 2010 | 3.219 | 3.219 | 2.982 | 3.032 | 135,949 | -0.24(-7.25%) |
Jan 06, 2010 | 3.341 | 3.377 | 3.212 | 3.269 | 65,876 | -0.04(-1.09%) |
Jan 05, 2010 | 3.356 | 3.435 | 3.233 | 3.305 | 62,158 | -0.03(-0.99%) |
Jan 04, 2010 | 3.542 | 3.593 | 3.269 | 3.338 | 99,238 | -0.15(-4.21%) |
Dec 31, 2009 | 3.406 | 3.485 | 3.485 | 3.485 | 65,411 | +0.04(+1.04%) |
Dec 30, 2009 | 3.449 | 3.478 | 3.399 | 3.449 | 87,081 | +0.00(+0.00%) |
Dec 29, 2009 | 3.521 | 3.550 | 3.384 | 3.449 | 62,168 | +0.00(+0.00%) |
Dec 28, 2009 | 3.226 | 3.521 | 3.183 | 3.449 | 94,568 | +0.22(+6.90%) |
Dec 24, 2009 | 3.291 | 3.291 | 3.147 | 3.226 | 84,958 | -0.01(-0.22%) |
Dec 23, 2009 | 3.018 | 3.284 | 2.946 | 3.233 | 43,948 | +0.06(+1.81%) |
Dec 22, 2009 | 3.140 | 3.219 | 3.047 | 3.176 | 57,937 | +0.06(+2.08%) |
Dec 21, 2009 | 3.075 | 3.126 | 2.968 | 3.111 | 83,906 | +0.02(+0.70%) |
Dec 18, 2009 | 2.874 | 3.090 | 2.845 | 3.090 | 68,487 | +0.23(+8.04%) |
Dec 17, 2009 | 2.888 | 2.889 | 2.860 | 2.860 | 36,853 | -0.02(-0.75%) |
Dec 16, 2009 | 2.896 | 2.896 | 2.838 | 2.881 | 75,067 | +0.03(+1.01%) |
Dec 15, 2009 | 2.831 | 2.889 | 2.774 | 2.853 | 71,443 | +0.07(+2.58%) |
Dec 14, 2009 | 2.644 | 2.781 | 2.644 | 2.781 | 96,534 | +0.14(+5.16%) |
Dec 11, 2009 | 2.766 | 2.924 | 2.615 | 2.644 | 222,131 | -0.31(-10.46%) |
Dec 10, 2009 | 3.068 | 3.068 | 2.939 | 2.953 | 46,785 | -0.04(-1.20%) |
Dec 09, 2009 | 3.212 | 3.212 | 2.960 | 2.989 | 127,336 | -0.19(-6.10%) |
Dec 08, 2009 | 3.154 | 3.190 | 3.154 | 3.183 | 45,011 | +0.03(+0.91%) |
Dec 07, 2009 | 3.018 | 3.190 | 3.018 | 3.154 | 90,289 | +0.14(+4.52%) |
Dec 04, 2009 | 2.874 | 3.097 | 2.874 | 3.018 | 53,631 | +0.17(+6.06%) |
Dec 03, 2009 | 2.817 | 2.867 | 2.731 | 2.845 | 64,593 | +0.05(+1.80%) |
Dec 02, 2009 | 2.666 | 2.838 | 2.666 | 2.795 | 62,938 | +0.10(+3.73%) |
Dec 01, 2009 | 2.659 | 2.712 | 2.623 | 2.694 | 37,050 | +0.04(+1.35%) |
Nov 30, 2009 | 2.716 | 2.716 | 2.601 | 2.659 | 26,039 | -0.01(-0.54%) |
Nov 27, 2009 | 2.615 | 2.687 | 2.615 | 2.673 | 45,392 | +0.04(+1.64%) |
Nov 25, 2009 | 2.615 | 2.644 | 2.601 | 2.630 | 22,605 | -0.01(-0.54%) |
Nov 24, 2009 | 2.644 | 2.644 | 2.601 | 2.644 | 24,712 | +0.01(+0.27%) |
Nov 23, 2009 | 2.702 | 2.702 | 2.565 | 2.637 | 41,434 | -0.04(-1.34%) |
Nov 20, 2009 | 2.615 | 2.680 | 2.615 | 2.673 | 47,410 | +0.04(+1.36%) |
Nov 19, 2009 | 2.730 | 2.752 | 2.572 | 2.637 | 59,109 | -0.06(-2.39%) |
Nov 18, 2009 | 2.745 | 2.748 | 2.680 | 2.702 | 11,662 | -0.04(-1.57%) |
Nov 17, 2009 | 2.687 | 2.752 | 2.659 | 2.745 | 36,091 | +0.07(+2.69%) |
Nov 16, 2009 | 2.623 | 2.687 | 2.608 | 2.673 | 39,920 | +0.06(+2.48%) |
Nov 13, 2009 | 2.594 | 2.644 | 2.587 | 2.608 | 20,054 | -0.03(-1.09%) |
Nov 12, 2009 | 2.694 | 2.745 | 2.608 | 2.637 | 10,849 | -0.04(-1.34%) |
Nov 11, 2009 | 2.673 | 2.694 | 2.587 | 2.673 | 57,912 | -0.02(-0.80%) |
Nov 10, 2009 | 2.694 | 2.723 | 2.644 | 2.694 | 40,804 | -0.01(-0.27%) |
Nov 09, 2009 | 2.745 | 2.788 | 2.694 | 2.702 | 38,706 | -0.05(-1.83%) |
Nov 06, 2009 | 2.730 | 2.766 | 2.615 | 2.752 | 40,386 | +0.01(+0.26%) |
Nov 05, 2009 | 2.608 | 2.745 | 2.565 | 2.745 | 51,809 | +0.19(+7.61%) |
Nov 04, 2009 | 2.738 | 2.738 | 2.551 | 2.551 | 78,511 | -0.22(-8.03%) |
Nov 03, 2009 | 2.659 | 2.788 | 2.515 | 2.774 | 125,414 | +0.12(+4.61%) |