Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.220 | 3.280 | 3.130 | 3.230 | 161,805 | +0.03(+0.94%) |
Jan 28, 2010 | 3.330 | 3.330 | 3.160 | 3.200 | 164,810 | -0.13(-3.90%) |
Jan 27, 2010 | 3.100 | 3.330 | 3.100 | 3.330 | 320,171 | +0.21(+6.73%) |
Jan 26, 2010 | 3.120 | 3.220 | 3.060 | 3.120 | 524,772 | +0.00(+0.00%) |
Jan 25, 2010 | 3.200 | 3.290 | 3.100 | 3.120 | 310,433 | -0.06(-1.89%) |
Jan 22, 2010 | 3.400 | 3.428 | 3.170 | 3.180 | 371,811 | -0.24(-7.02%) |
Jan 21, 2010 | 3.550 | 3.631 | 3.350 | 3.420 | 361,352 | -0.11(-3.12%) |
Jan 20, 2010 | 3.610 | 3.620 | 3.500 | 3.530 | 110,092 | -0.11(-3.02%) |
Jan 19, 2010 | 3.580 | 3.650 | 3.520 | 3.640 | 105,034 | +0.08(+2.25%) |
Jan 15, 2010 | 3.690 | 3.560 | 3.560 | 3.560 | 177,300 | -0.11(-3.00%) |
Jan 14, 2010 | 3.690 | 3.740 | 3.630 | 3.670 | 66,803 | -0.02(-0.54%) |
Jan 13, 2010 | 3.680 | 3.710 | 3.575 | 3.690 | 81,703 | +0.03(+0.82%) |
Jan 12, 2010 | 3.790 | 3.880 | 3.620 | 3.660 | 136,122 | -0.16(-4.19%) |
Jan 11, 2010 | 3.730 | 3.890 | 3.600 | 3.820 | 275,611 | +0.13(+3.52%) |
Jan 08, 2010 | 3.690 | 3.890 | 3.680 | 3.690 | 313,669 | -0.03(-0.81%) |
Jan 07, 2010 | 3.760 | 3.760 | 3.580 | 3.720 | 313,615 | -0.03(-0.80%) |
Jan 06, 2010 | 3.690 | 3.960 | 3.670 | 3.750 | 219,411 | +0.07(+1.90%) |
Jan 05, 2010 | 3.930 | 3.960 | 3.670 | 3.680 | 146,443 | -0.24(-6.12%) |
Jan 04, 2010 | 3.750 | 3.920 | 3.600 | 3.920 | 141,622 | +0.23(+6.23%) |
Dec 31, 2009 | 3.710 | 3.690 | 3.690 | 3.690 | 166,500 | -0.02(-0.54%) |
Dec 30, 2009 | 3.620 | 3.710 | 3.600 | 3.710 | 147,301 | +0.05(+1.37%) |
Dec 29, 2009 | 3.650 | 3.670 | 3.530 | 3.660 | 34,227 | +0.03(+0.83%) |
Dec 28, 2009 | 3.680 | 3.680 | 3.530 | 3.630 | 74,176 | -0.04(-1.09%) |
Dec 24, 2009 | 3.720 | 3.720 | 3.610 | 3.670 | 24,637 | -0.04(-1.08%) |
Dec 23, 2009 | 3.670 | 3.760 | 3.590 | 3.710 | 126,771 | +0.04(+1.09%) |
Dec 22, 2009 | 3.490 | 3.720 | 3.490 | 3.670 | 108,724 | +0.15(+4.26%) |
Dec 21, 2009 | 3.420 | 3.620 | 3.420 | 3.520 | 115,380 | +0.02(+0.57%) |
Dec 18, 2009 | 3.590 | 3.590 | 3.440 | 3.500 | 381,693 | -0.08(-2.23%) |
Dec 17, 2009 | 3.820 | 3.880 | 3.520 | 3.580 | 226,711 | -0.28(-7.25%) |
Dec 16, 2009 | 4.050 | 4.090 | 3.850 | 3.860 | 113,485 | -0.14(-3.50%) |
Dec 15, 2009 | 3.970 | 4.190 | 3.950 | 4.000 | 187,183 | +0.01(+0.25%) |
Dec 14, 2009 | 3.910 | 4.000 | 3.872 | 3.990 | 126,653 | +0.06(+1.53%) |
Dec 11, 2009 | 3.940 | 3.980 | 3.820 | 3.930 | 61,546 | +0.00(+0.00%) |
Dec 10, 2009 | 3.960 | 3.960 | 3.820 | 3.930 | 169,556 | -0.01(-0.25%) |
Dec 09, 2009 | 3.910 | 3.960 | 3.840 | 3.940 | 89,625 | +0.02(+0.51%) |
Dec 08, 2009 | 3.890 | 3.960 | 3.880 | 3.920 | 111,819 | -0.01(-0.25%) |
Dec 07, 2009 | 3.940 | 3.990 | 3.890 | 3.930 | 139,931 | -0.02(-0.51%) |
Dec 04, 2009 | 3.950 | 4.000 | 3.830 | 3.950 | 123,398 | +0.09(+2.33%) |
Dec 03, 2009 | 3.790 | 3.940 | 3.780 | 3.860 | 206,517 | +0.07(+1.85%) |
Dec 02, 2009 | 3.670 | 3.800 | 3.670 | 3.790 | 129,022 | +0.12(+3.27%) |
Dec 01, 2009 | 3.610 | 3.700 | 3.580 | 3.670 | 121,757 | +0.08(+2.23%) |
Nov 30, 2009 | 3.440 | 3.600 | 3.330 | 3.590 | 296,920 | +0.14(+4.06%) |
Nov 27, 2009 | 3.410 | 3.530 | 3.410 | 3.450 | 107,150 | -0.11(-3.09%) |
Nov 25, 2009 | 3.500 | 3.590 | 3.470 | 3.560 | 93,257 | +0.07(+2.01%) |
Nov 24, 2009 | 3.480 | 3.540 | 3.390 | 3.490 | 145,179 | +0.00(+0.00%) |
Nov 23, 2009 | 3.410 | 3.510 | 3.240 | 3.490 | 417,912 | +0.19(+5.76%) |
Nov 20, 2009 | 3.190 | 3.320 | 3.170 | 3.300 | 144,957 | +0.09(+2.80%) |
Nov 19, 2009 | 3.380 | 3.380 | 3.180 | 3.210 | 167,972 | -0.20(-5.87%) |
Nov 18, 2009 | 3.460 | 3.460 | 3.290 | 3.410 | 130,958 | -0.04(-1.16%) |
Nov 17, 2009 | 3.440 | 3.470 | 3.351 | 3.450 | 86,485 | +0.00(+0.00%) |
Nov 16, 2009 | 3.440 | 3.510 | 3.420 | 3.450 | 172,001 | +0.06(+1.77%) |
Nov 13, 2009 | 3.390 | 3.480 | 3.330 | 3.390 | 172,434 | +0.05(+1.50%) |
Nov 12, 2009 | 3.400 | 3.500 | 3.340 | 3.340 | 159,051 | -0.06(-1.76%) |
Nov 11, 2009 | 3.430 | 3.529 | 3.370 | 3.400 | 133,729 | +0.02(+0.59%) |
Nov 10, 2009 | 3.470 | 3.540 | 3.330 | 3.380 | 351,761 | -0.12(-3.43%) |
Nov 09, 2009 | 3.500 | 3.600 | 3.480 | 3.500 | 153,753 | +0.05(+1.45%) |
Nov 06, 2009 | 3.440 | 3.520 | 3.400 | 3.450 | 129,242 | +0.01(+0.29%) |
Nov 05, 2009 | 3.310 | 3.510 | 3.310 | 3.440 | 130,911 | +0.16(+4.88%) |
Nov 04, 2009 | 3.460 | 3.510 | 3.270 | 3.280 | 160,515 | -0.17(-4.93%) |
Nov 03, 2009 | 3.300 | 3.460 | 3.190 | 3.450 | 277,915 | +0.15(+4.55%) |