Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.215 | 3.233 | 3.184 | 3.184 | 35,676 | -0.02(-0.77%) |
Jan 28, 2010 | 3.244 | 3.244 | 3.198 | 3.208 | 32,167 | +0.00(+0.00%) |
Jan 27, 2010 | 3.338 | 3.338 | 3.180 | 3.208 | 100,369 | -0.15(-4.50%) |
Jan 26, 2010 | 3.402 | 3.402 | 3.342 | 3.360 | 67,311 | -0.07(-2.05%) |
Jan 25, 2010 | 3.514 | 3.514 | 3.398 | 3.430 | 61,560 | -0.06(-1.81%) |
Jan 22, 2010 | 3.521 | 3.553 | 3.444 | 3.493 | 29,896 | -0.05(-1.29%) |
Jan 21, 2010 | 3.518 | 3.574 | 3.447 | 3.539 | 68,751 | +0.02(+0.50%) |
Jan 20, 2010 | 3.518 | 3.610 | 3.405 | 3.521 | 116,003 | +0.00(+0.10%) |
Jan 19, 2010 | 3.591 | 3.613 | 3.518 | 3.518 | 85,611 | -0.07(-1.86%) |
Jan 15, 2010 | 3.591 | 3.584 | 3.584 | 3.584 | 46,384 | -0.00(-0.10%) |
Jan 14, 2010 | 3.605 | 3.655 | 3.577 | 3.588 | 54,679 | -0.04(-1.07%) |
Jan 13, 2010 | 3.584 | 3.627 | 3.549 | 3.627 | 50,234 | +0.02(+0.68%) |
Jan 12, 2010 | 3.637 | 3.637 | 3.556 | 3.602 | 30,556 | -0.06(-1.73%) |
Jan 11, 2010 | 3.532 | 3.690 | 3.532 | 3.665 | 135,157 | +0.17(+4.93%) |
Jan 08, 2010 | 3.528 | 3.627 | 3.447 | 3.493 | 86,821 | -0.04(-1.00%) |
Jan 07, 2010 | 3.440 | 3.655 | 3.440 | 3.528 | 172,034 | +0.09(+2.55%) |
Jan 06, 2010 | 3.226 | 3.479 | 3.222 | 3.440 | 170,827 | +0.21(+6.64%) |
Jan 05, 2010 | 3.099 | 3.289 | 3.099 | 3.226 | 111,188 | +0.12(+3.73%) |
Jan 04, 2010 | 3.099 | 3.159 | 3.096 | 3.110 | 198,977 | +0.02(+0.80%) |
Dec 31, 2009 | 3.092 | 3.085 | 3.085 | 3.085 | 108,704 | -0.04(-1.13%) |
Dec 30, 2009 | 3.050 | 3.124 | 3.050 | 3.121 | 71,095 | +0.03(+1.02%) |
Dec 29, 2009 | 3.061 | 3.094 | 3.061 | 3.089 | 30,289 | +0.04(+1.15%) |
Dec 28, 2009 | 3.005 | 3.085 | 2.966 | 3.054 | 75,409 | +0.05(+1.64%) |
Dec 24, 2009 | 2.969 | 3.005 | 2.956 | 3.005 | 14,985 | +0.02(+0.59%) |
Dec 23, 2009 | 2.959 | 3.019 | 2.924 | 2.987 | 107,787 | +0.04(+1.19%) |
Dec 22, 2009 | 2.913 | 2.987 | 2.913 | 2.952 | 142,880 | +0.02(+0.60%) |
Dec 21, 2009 | 2.913 | 2.991 | 2.899 | 2.934 | 52,246 | +0.06(+2.08%) |
Dec 18, 2009 | 2.931 | 2.973 | 2.875 | 2.875 | 151,676 | -0.13(-4.23%) |
Dec 17, 2009 | 2.923 | 3.001 | 2.911 | 3.001 | 89,670 | +0.07(+2.26%) |
Dec 16, 2009 | 2.977 | 2.977 | 2.897 | 2.935 | 90,437 | -0.01(-0.36%) |
Dec 15, 2009 | 2.980 | 2.994 | 2.923 | 2.946 | 57,814 | -0.02(-0.82%) |
Dec 14, 2009 | 2.935 | 2.970 | 2.876 | 2.970 | 122,345 | +0.07(+2.53%) |
Dec 11, 2009 | 2.851 | 2.897 | 2.813 | 2.897 | 154,772 | +0.03(+1.10%) |
Dec 10, 2009 | 2.865 | 2.951 | 2.841 | 2.865 | 209,449 | -0.01(-0.36%) |
Dec 09, 2009 | 2.809 | 2.946 | 2.795 | 2.876 | 305,937 | -0.08(-2.79%) |
Dec 08, 2009 | 2.949 | 2.973 | 2.900 | 2.958 | 71,929 | -0.02(-0.75%) |
Dec 07, 2009 | 2.973 | 3.099 | 2.949 | 2.980 | 75,023 | +0.00(+0.00%) |
Dec 04, 2009 | 3.019 | 3.019 | 2.900 | 2.980 | 140,676 | -0.01(-0.23%) |
Dec 03, 2009 | 3.103 | 3.134 | 2.987 | 2.987 | 77,802 | -0.08(-2.73%) |
Dec 02, 2009 | 3.050 | 3.085 | 2.980 | 3.071 | 119,961 | -0.07(-2.12%) |
Dec 01, 2009 | 3.127 | 3.141 | 3.113 | 3.138 | 57,456 | +0.01(+0.45%) |
Nov 30, 2009 | 3.057 | 3.124 | 3.057 | 3.124 | 27,509 | +0.07(+2.17%) |
Nov 27, 2009 | 3.155 | 3.178 | 3.057 | 3.057 | 36,261 | -0.13(-4.16%) |
Nov 25, 2009 | 3.117 | 3.193 | 3.117 | 3.190 | 27,180 | +0.09(+3.05%) |
Nov 24, 2009 | 3.152 | 3.162 | 3.057 | 3.096 | 32,583 | -0.07(-2.21%) |
Nov 23, 2009 | 3.134 | 3.190 | 3.134 | 3.166 | 57,293 | +0.07(+2.14%) |
Nov 20, 2009 | 3.176 | 3.176 | 3.099 | 3.099 | 52,448 | -0.06(-1.88%) |
Nov 19, 2009 | 3.124 | 3.284 | 3.089 | 3.159 | 200,921 | +0.03(+0.89%) |
Nov 18, 2009 | 3.001 | 3.131 | 2.960 | 3.131 | 150,539 | +0.16(+5.29%) |
Nov 17, 2009 | 2.956 | 2.973 | 2.935 | 2.973 | 53,272 | +0.03(+1.07%) |
Nov 16, 2009 | 3.026 | 3.026 | 2.932 | 2.942 | 44,257 | -0.02(-0.82%) |
Nov 13, 2009 | 2.932 | 2.973 | 2.907 | 2.966 | 121,169 | +0.05(+1.56%) |
Nov 12, 2009 | 2.963 | 2.963 | 2.918 | 2.921 | 103,090 | -0.06(-1.99%) |
Nov 11, 2009 | 2.980 | 3.071 | 2.970 | 2.980 | 85,034 | +0.02(+0.71%) |
Nov 10, 2009 | 2.960 | 2.984 | 2.942 | 2.960 | 53,080 | -0.01(-0.24%) |
Nov 09, 2009 | 2.921 | 2.973 | 2.921 | 2.966 | 51,180 | +0.05(+1.68%) |
Nov 06, 2009 | 2.883 | 2.925 | 2.879 | 2.918 | 87,865 | +0.00(+0.00%) |
Nov 05, 2009 | 2.890 | 2.939 | 2.890 | 2.918 | 40,413 | +0.02(+0.60%) |
Nov 04, 2009 | 2.883 | 2.935 | 2.879 | 2.900 | 51,148 | +0.01(+0.24%) |
Nov 03, 2009 | 2.942 | 2.942 | 2.883 | 2.893 | 73,400 | -0.05(-1.55%) |