Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.455 | 3.463 | 3.422 | 3.422 | 6,636 | -0.03(-0.95%) |
Jan 28, 2010 | 3.512 | 3.512 | 3.430 | 3.455 | 15,984 | -0.09(-2.56%) |
Jan 27, 2010 | 3.496 | 3.545 | 3.496 | 3.545 | 4,620 | +0.03(+0.94%) |
Jan 26, 2010 | 3.916 | 3.916 | 3.314 | 3.512 | 21,942 | +0.03(+0.95%) |
Jan 25, 2010 | 3.620 | 3.644 | 3.306 | 3.479 | 54,193 | -0.14(-3.87%) |
Jan 22, 2010 | 3.504 | 3.686 | 3.504 | 3.620 | 55,098 | +0.12(+3.32%) |
Jan 21, 2010 | 3.455 | 3.653 | 3.166 | 3.503 | 100,595 | +0.30(+9.23%) |
Jan 20, 2010 | 3.199 | 3.298 | 3.161 | 3.207 | 284,022 | -0.01(-0.26%) |
Jan 19, 2010 | 3.174 | 3.389 | 3.174 | 3.216 | 105,498 | +0.00(+0.00%) |
Jan 15, 2010 | 3.298 | 3.216 | 3.216 | 3.216 | 69,617 | -0.08(-2.50%) |
Jan 14, 2010 | 3.298 | 3.430 | 3.298 | 3.298 | 70,385 | +0.00(+0.00%) |
Jan 13, 2010 | 3.339 | 3.504 | 3.298 | 3.298 | 105,114 | -0.08(-2.44%) |
Jan 12, 2010 | 3.504 | 3.875 | 3.364 | 3.380 | 286,027 | -0.07(-2.15%) |
Jan 11, 2010 | 4.114 | 4.114 | 3.100 | 3.455 | 134,119 | -1.09(-23.96%) |
Jan 08, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Jan 07, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Jan 06, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Jan 05, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Jan 04, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 30, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 29, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 23, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 22, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 21, 2009 | 4.535 | 4.559 | 4.535 | 4.543 | 363 | +0.00(+0.00%) |
Dec 18, 2009 | 4.568 | 4.667 | 4.535 | 4.543 | 5,837 | +0.01(+0.18%) |
Dec 17, 2009 | 4.564 | 4.564 | 4.535 | 4.535 | 242 | -0.09(-1.96%) |
Dec 16, 2009 | 4.617 | 4.704 | 4.535 | 4.625 | 6,867 | -0.12(-2.44%) |
Dec 15, 2009 | 4.741 | 4.741 | 4.741 | 4.741 | 397 | +0.00(+0.00%) |
Dec 14, 2009 | 4.741 | 4.741 | 4.741 | 4.741 | 422 | +0.00(+0.00%) |
Dec 11, 2009 | 4.741 | 4.741 | 4.741 | 4.741 | 346 | +0.12(+2.68%) |
Dec 10, 2009 | 4.782 | 4.926 | 4.617 | 4.617 | 5,033 | -0.12(-2.61%) |
Dec 09, 2009 | 4.749 | 4.749 | 4.741 | 4.741 | 727 | -0.15(-3.04%) |
Dec 08, 2009 | 4.782 | 4.988 | 4.782 | 4.889 | 4,132 | -0.47(-8.77%) |
Dec 07, 2009 | 5.359 | 5.359 | 5.359 | 5.359 | 121 | -0.21(-3.70%) |
Dec 03, 2009 | 5.565 | 5.565 | 5.565 | 5.565 | 0 | -0.37(-6.25%) |
Dec 02, 2009 | 6.695 | 6.695 | 5.607 | 5.936 | 11,712 | +0.62(+11.63%) |
Nov 25, 2009 | 5.306 | 5.318 | 5.277 | 5.318 | 1,940 | +0.00(+0.00%) |
Nov 24, 2009 | 5.302 | 5.318 | 5.302 | 5.318 | 1,452 | +0.00(+0.00%) |
Nov 23, 2009 | 5.318 | 5.318 | 4.794 | 5.318 | 8,414 | -0.00(-0.00%) |
Nov 20, 2009 | 5.046 | 5.318 | 4.770 | 5.318 | 12,147 | +0.55(+11.64%) |
Nov 19, 2009 | 4.931 | 4.931 | 4.745 | 4.764 | 858 | -0.01(-0.17%) |
Nov 13, 2009 | 4.772 | 4.772 | 4.772 | 4.772 | 0 | -0.26(-5.12%) |
Nov 06, 2009 | 5.029 | 5.029 | 5.029 | 5.029 | 0 | +0.19(+3.83%) |
Nov 05, 2009 | 4.844 | 4.844 | 4.844 | 4.844 | 242 | +0.28(+6.24%) |
Nov 04, 2009 | 4.757 | 4.757 | 4.559 | 4.559 | 2,083 | +0.00(+0.09%) |