Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.920 | 2.950 | 2.790 | 2.850 | 381,381 | -0.06(-2.06%) |
Jan 28, 2010 | 3.010 | 3.010 | 2.900 | 2.910 | 177,473 | -0.09(-3.00%) |
Jan 27, 2010 | 2.940 | 3.020 | 2.900 | 3.000 | 255,577 | +0.05(+1.69%) |
Jan 26, 2010 | 2.990 | 3.000 | 2.910 | 2.950 | 265,002 | -0.06(-1.99%) |
Jan 25, 2010 | 3.090 | 3.090 | 2.980 | 3.010 | 285,047 | -0.03(-0.99%) |
Jan 22, 2010 | 3.020 | 3.070 | 2.990 | 3.040 | 460,349 | +0.03(+1.00%) |
Jan 21, 2010 | 3.160 | 3.180 | 3.000 | 3.010 | 395,577 | -0.15(-4.75%) |
Jan 20, 2010 | 3.130 | 3.170 | 3.080 | 3.160 | 238,308 | +0.00(+0.00%) |
Jan 19, 2010 | 3.100 | 3.180 | 3.100 | 3.160 | 431,588 | +0.07(+2.27%) |
Jan 15, 2010 | 3.270 | 3.090 | 3.090 | 3.090 | 244,900 | -0.16(-4.92%) |
Jan 14, 2010 | 3.180 | 3.310 | 3.138 | 3.250 | 148,410 | +0.06(+1.88%) |
Jan 13, 2010 | 3.090 | 3.200 | 3.070 | 3.190 | 207,842 | +0.10(+3.24%) |
Jan 12, 2010 | 3.170 | 3.200 | 3.080 | 3.090 | 190,769 | -0.11(-3.44%) |
Jan 11, 2010 | 3.120 | 3.200 | 3.100 | 3.200 | 161,400 | +0.10(+3.23%) |
Jan 08, 2010 | 3.090 | 3.130 | 3.050 | 3.100 | 88,241 | +0.01(+0.32%) |
Jan 07, 2010 | 3.130 | 3.190 | 3.070 | 3.090 | 172,231 | -0.04(-1.28%) |
Jan 06, 2010 | 3.140 | 3.200 | 3.110 | 3.130 | 163,701 | -0.01(-0.32%) |
Jan 05, 2010 | 3.200 | 3.280 | 3.100 | 3.140 | 247,393 | -0.07(-2.18%) |
Jan 04, 2010 | 3.350 | 3.410 | 3.170 | 3.210 | 340,211 | -0.14(-4.18%) |
Dec 31, 2009 | 3.380 | 3.350 | 3.350 | 3.350 | 201,700 | -0.03(-0.89%) |
Dec 30, 2009 | 3.360 | 3.380 | 3.280 | 3.380 | 222,498 | +0.00(+0.00%) |
Dec 29, 2009 | 3.330 | 3.410 | 3.310 | 3.380 | 292,705 | +0.07(+2.11%) |
Dec 28, 2009 | 3.230 | 3.310 | 3.200 | 3.310 | 138,892 | +0.06(+1.85%) |
Dec 24, 2009 | 3.300 | 3.300 | 3.250 | 3.250 | 68,174 | -0.04(-1.22%) |
Dec 23, 2009 | 3.230 | 3.310 | 3.200 | 3.290 | 150,438 | +0.06(+1.86%) |
Dec 22, 2009 | 3.140 | 3.260 | 3.140 | 3.230 | 200,081 | +0.10(+3.19%) |
Dec 21, 2009 | 3.050 | 3.160 | 3.030 | 3.130 | 233,709 | +0.09(+2.96%) |
Dec 18, 2009 | 3.000 | 3.120 | 2.980 | 3.040 | 690,216 | +0.04(+1.33%) |
Dec 17, 2009 | 3.220 | 3.225 | 2.990 | 3.000 | 406,523 | -0.23(-7.12%) |
Dec 16, 2009 | 3.110 | 3.270 | 3.110 | 3.230 | 277,499 | +0.14(+4.53%) |
Dec 15, 2009 | 3.200 | 3.290 | 3.090 | 3.090 | 312,816 | -0.07(-2.22%) |
Dec 14, 2009 | 3.200 | 3.300 | 3.150 | 3.160 | 179,948 | -0.13(-3.95%) |
Dec 11, 2009 | 3.190 | 3.290 | 3.120 | 3.290 | 187,346 | +0.10(+3.13%) |
Dec 10, 2009 | 3.280 | 3.320 | 3.180 | 3.190 | 195,018 | -0.11(-3.33%) |
Dec 09, 2009 | 3.380 | 3.380 | 3.210 | 3.300 | 299,035 | -0.09(-2.65%) |
Dec 08, 2009 | 3.420 | 3.440 | 3.370 | 3.390 | 213,761 | -0.06(-1.74%) |
Dec 07, 2009 | 3.400 | 3.500 | 3.400 | 3.450 | 130,229 | +0.05(+1.47%) |
Dec 04, 2009 | 3.410 | 3.480 | 3.340 | 3.400 | 194,165 | +0.01(+0.29%) |
Dec 03, 2009 | 3.460 | 3.480 | 3.380 | 3.390 | 178,178 | -0.07(-2.02%) |
Dec 02, 2009 | 3.400 | 3.500 | 3.390 | 3.460 | 185,180 | +0.05(+1.47%) |
Dec 01, 2009 | 3.260 | 3.440 | 3.220 | 3.410 | 524,471 | +0.14(+4.28%) |
Nov 30, 2009 | 3.190 | 3.270 | 3.160 | 3.270 | 292,338 | +0.04(+1.24%) |
Nov 27, 2009 | 3.240 | 3.290 | 3.170 | 3.230 | 171,425 | -0.12(-3.58%) |
Nov 25, 2009 | 3.310 | 3.390 | 3.310 | 3.350 | 198,407 | +0.05(+1.52%) |
Nov 24, 2009 | 3.280 | 3.370 | 3.230 | 3.300 | 339,941 | +0.01(+0.30%) |
Nov 23, 2009 | 3.350 | 3.400 | 3.230 | 3.290 | 353,106 | -0.01(-0.30%) |
Nov 20, 2009 | 3.250 | 3.300 | 3.240 | 3.300 | 291,783 | +0.03(+0.92%) |
Nov 19, 2009 | 3.320 | 3.360 | 3.170 | 3.270 | 437,289 | -0.09(-2.68%) |
Nov 18, 2009 | 3.210 | 3.380 | 3.170 | 3.360 | 403,412 | +0.16(+5.00%) |
Nov 17, 2009 | 3.240 | 3.250 | 3.160 | 3.200 | 331,124 | -0.06(-1.84%) |
Nov 16, 2009 | 3.110 | 3.280 | 3.090 | 3.260 | 501,085 | +0.17(+5.50%) |
Nov 13, 2009 | 2.950 | 3.110 | 2.910 | 3.090 | 461,046 | +0.07(+2.32%) |
Nov 12, 2009 | 3.180 | 3.210 | 3.010 | 3.020 | 317,218 | -0.16(-5.03%) |
Nov 11, 2009 | 3.200 | 3.240 | 3.150 | 3.180 | 209,677 | +0.02(+0.63%) |
Nov 10, 2009 | 3.260 | 3.300 | 3.150 | 3.160 | 433,544 | -0.09(-2.77%) |
Nov 09, 2009 | 3.150 | 3.290 | 3.140 | 3.250 | 492,828 | +0.11(+3.50%) |
Nov 06, 2009 | 3.060 | 3.140 | 3.030 | 3.140 | 277,905 | +0.07(+2.28%) |
Nov 05, 2009 | 3.030 | 3.100 | 2.950 | 3.070 | 499,369 | +0.06(+1.99%) |
Nov 04, 2009 | 3.070 | 3.100 | 2.970 | 3.010 | 534,034 | -0.06(-1.95%) |
Nov 03, 2009 | 3.030 | 3.090 | 3.000 | 3.070 | 567,644 | +0.00(+0.00%) |