Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.543 | 3.558 | 3.504 | 3.549 | 8,145 | +0.00(+0.00%) |
Jan 28, 2010 | 3.585 | 3.602 | 3.522 | 3.549 | 9,117 | +0.00(+0.00%) |
Jan 27, 2010 | 3.549 | 3.549 | 3.513 | 3.549 | 3,565 | -0.03(-0.75%) |
Jan 26, 2010 | 3.737 | 3.781 | 3.415 | 3.576 | 23,738 | -0.18(-4.76%) |
Jan 25, 2010 | 3.754 | 3.772 | 3.639 | 3.754 | 21,919 | -0.01(-0.24%) |
Jan 22, 2010 | 3.763 | 3.880 | 3.763 | 3.763 | 8,385 | -0.02(-0.47%) |
Jan 21, 2010 | 3.853 | 3.880 | 3.745 | 3.781 | 7,607 | -0.08(-2.08%) |
Jan 20, 2010 | 3.719 | 3.879 | 3.683 | 3.862 | 18,744 | +0.15(+4.10%) |
Jan 19, 2010 | 3.710 | 3.826 | 3.683 | 3.710 | 39,994 | -0.02(-0.48%) |
Jan 15, 2010 | 3.602 | 3.728 | 3.728 | 3.728 | 19,912 | +0.07(+1.96%) |
Jan 14, 2010 | 3.611 | 3.658 | 3.593 | 3.656 | 7,100 | +0.07(+1.99%) |
Jan 13, 2010 | 3.567 | 3.638 | 3.567 | 3.585 | 8,787 | +0.00(+0.00%) |
Jan 12, 2010 | 3.602 | 3.638 | 3.504 | 3.585 | 9,787 | -0.11(-2.87%) |
Jan 11, 2010 | 3.710 | 3.799 | 3.647 | 3.690 | 16,279 | +0.05(+1.44%) |
Jan 08, 2010 | 3.558 | 3.692 | 3.549 | 3.638 | 12,249 | +0.10(+2.78%) |
Jan 07, 2010 | 3.602 | 3.710 | 3.522 | 3.540 | 26,671 | -0.14(-3.88%) |
Jan 06, 2010 | 3.701 | 3.844 | 3.629 | 3.683 | 56,538 | +0.01(+0.24%) |
Jan 05, 2010 | 3.513 | 3.674 | 3.513 | 3.674 | 24,859 | +0.15(+4.31%) |
Jan 04, 2010 | 3.513 | 3.638 | 3.486 | 3.522 | 21,623 | -0.02(-0.50%) |
Dec 31, 2009 | 3.585 | 3.540 | 3.540 | 3.540 | 27,296 | -0.10(-2.70%) |
Dec 30, 2009 | 3.562 | 3.638 | 3.562 | 3.638 | 6,728 | +0.04(+0.99%) |
Dec 29, 2009 | 3.594 | 3.674 | 3.504 | 3.602 | 12,392 | -0.07(-1.95%) |
Dec 28, 2009 | 3.495 | 3.719 | 3.495 | 3.674 | 17,901 | +0.19(+5.38%) |
Dec 24, 2009 | 3.602 | 3.602 | 3.486 | 3.486 | 5,838 | -0.18(-4.88%) |
Dec 23, 2009 | 3.558 | 3.728 | 3.486 | 3.665 | 32,896 | +0.09(+2.50%) |
Dec 22, 2009 | 3.576 | 3.593 | 3.558 | 3.576 | 11,717 | -0.01(-0.20%) |
Dec 21, 2009 | 3.629 | 3.638 | 3.522 | 3.583 | 21,623 | -0.20(-5.25%) |
Dec 18, 2009 | 3.629 | 3.781 | 3.540 | 3.781 | 25,190 | +0.20(+5.49%) |
Dec 17, 2009 | 3.620 | 3.620 | 3.495 | 3.585 | 13,114 | +0.00(+0.00%) |
Dec 16, 2009 | 3.611 | 3.665 | 3.522 | 3.585 | 22,759 | -0.07(-1.96%) |
Dec 15, 2009 | 3.576 | 3.665 | 3.486 | 3.656 | 26,888 | +0.08(+2.25%) |
Dec 14, 2009 | 3.567 | 3.585 | 3.522 | 3.576 | 14,777 | +0.01(+0.25%) |
Dec 11, 2009 | 3.433 | 3.567 | 3.424 | 3.567 | 2,174 | +0.00(+0.00%) |
Dec 10, 2009 | 3.576 | 3.576 | 3.459 | 3.567 | 22,346 | -0.01(-0.25%) |
Dec 09, 2009 | 3.585 | 3.585 | 3.513 | 3.576 | 23,371 | -0.01(-0.25%) |
Dec 08, 2009 | 3.576 | 3.602 | 3.477 | 3.585 | 23,746 | -0.03(-0.74%) |
Dec 07, 2009 | 3.701 | 3.719 | 3.531 | 3.611 | 53,433 | -0.04(-0.98%) |
Dec 04, 2009 | 3.576 | 3.737 | 3.531 | 3.647 | 61,579 | +0.05(+1.49%) |
Dec 03, 2009 | 3.495 | 3.719 | 3.495 | 3.593 | 18,653 | +0.01(+0.25%) |
Dec 02, 2009 | 3.576 | 3.665 | 3.486 | 3.585 | 21,341 | +0.00(+0.00%) |
Dec 01, 2009 | 3.433 | 3.620 | 3.316 | 3.585 | 37,705 | +0.17(+4.97%) |
Nov 30, 2009 | 3.428 | 3.531 | 3.325 | 3.415 | 18,342 | -0.11(-3.05%) |
Nov 27, 2009 | 3.406 | 3.522 | 3.406 | 3.522 | 2,464 | -0.04(-1.25%) |
Nov 25, 2009 | 3.576 | 3.576 | 3.442 | 3.567 | 9,951 | -0.01(-0.25%) |
Nov 24, 2009 | 3.442 | 3.576 | 3.415 | 3.576 | 20,591 | +0.05(+1.52%) |
Nov 23, 2009 | 3.442 | 3.692 | 3.397 | 3.522 | 38,873 | +0.04(+1.03%) |
Nov 20, 2009 | 3.531 | 3.531 | 3.433 | 3.486 | 8,031 | +0.00(+0.00%) |
Nov 19, 2009 | 3.549 | 3.754 | 3.468 | 3.486 | 17,834 | -0.06(-1.76%) |
Nov 18, 2009 | 3.611 | 3.647 | 3.549 | 3.549 | 22,765 | -0.12(-3.17%) |
Nov 17, 2009 | 3.719 | 3.719 | 3.620 | 3.665 | 4,408 | -0.04(-1.20%) |
Nov 16, 2009 | 3.531 | 3.754 | 3.531 | 3.710 | 30,739 | +0.13(+3.75%) |
Nov 13, 2009 | 3.558 | 3.576 | 3.459 | 3.576 | 30,350 | +0.02(+0.51%) |
Nov 12, 2009 | 3.585 | 3.629 | 3.531 | 3.558 | 36,062 | -0.09(-2.45%) |
Nov 11, 2009 | 3.683 | 3.710 | 3.611 | 3.647 | 12,408 | -0.04(-0.97%) |
Nov 10, 2009 | 3.638 | 3.906 | 3.540 | 3.683 | 29,956 | -0.02(-0.48%) |
Nov 09, 2009 | 3.924 | 4.139 | 3.638 | 3.701 | 51,007 | -0.21(-5.48%) |
Nov 06, 2009 | 3.915 | 4.005 | 3.790 | 3.915 | 27,968 | -0.04(-1.13%) |
Nov 05, 2009 | 4.023 | 4.246 | 3.701 | 3.960 | 59,942 | -0.03(-0.67%) |
Nov 04, 2009 | 3.978 | 4.568 | 3.978 | 3.987 | 45,970 | +0.02(+0.45%) |
Nov 03, 2009 | 3.585 | 3.969 | 3.415 | 3.969 | 58,246 | +0.32(+8.83%) |