Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.380 | 3.480 | 3.380 | 3.430 | 50,610 | +0.02(+0.59%) |
Jan 28, 2010 | 3.430 | 3.430 | 3.350 | 3.410 | 17,431 | +0.03(+0.89%) |
Jan 27, 2010 | 3.360 | 3.490 | 3.340 | 3.380 | 45,921 | +0.05(+1.50%) |
Jan 26, 2010 | 3.380 | 3.460 | 3.300 | 3.330 | 34,768 | -0.06(-1.77%) |
Jan 25, 2010 | 3.530 | 3.530 | 3.390 | 3.390 | 24,598 | -0.10(-2.87%) |
Jan 22, 2010 | 3.570 | 3.630 | 3.490 | 3.490 | 76,239 | -0.11(-3.06%) |
Jan 21, 2010 | 3.490 | 3.650 | 3.290 | 3.600 | 61,983 | +0.00(+0.00%) |
Jan 20, 2010 | 3.550 | 3.680 | 3.460 | 3.600 | 45,238 | +0.02(+0.56%) |
Jan 19, 2010 | 3.500 | 3.650 | 3.480 | 3.580 | 52,192 | +0.13(+3.77%) |
Jan 15, 2010 | 3.400 | 3.450 | 3.450 | 3.450 | 66,000 | +0.04(+1.17%) |
Jan 14, 2010 | 3.200 | 3.410 | 3.200 | 3.410 | 87,444 | +0.24(+7.57%) |
Jan 13, 2010 | 3.170 | 3.210 | 3.150 | 3.170 | 25,010 | -0.04(-1.09%) |
Jan 12, 2010 | 3.190 | 3.236 | 3.040 | 3.205 | 17,900 | +0.00(+0.16%) |
Jan 11, 2010 | 3.050 | 3.240 | 3.050 | 3.200 | 26,519 | +0.11(+3.56%) |
Jan 08, 2010 | 3.120 | 3.170 | 3.090 | 3.090 | 42,574 | -0.03(-0.96%) |
Jan 07, 2010 | 3.060 | 3.160 | 3.060 | 3.120 | 97,374 | +0.01(+0.32%) |
Jan 06, 2010 | 3.175 | 3.175 | 3.110 | 3.110 | 19,775 | -0.05(-1.58%) |
Jan 05, 2010 | 3.090 | 3.180 | 3.090 | 3.160 | 28,115 | +0.02(+0.64%) |
Jan 04, 2010 | 3.080 | 3.201 | 3.000 | 3.140 | 47,819 | +0.04(+1.29%) |
Dec 31, 2009 | 3.060 | 3.100 | 3.100 | 3.100 | 67,000 | +0.00(+0.00%) |
Dec 30, 2009 | 3.090 | 3.150 | 3.020 | 3.100 | 42,565 | +0.04(+1.31%) |
Dec 29, 2009 | 3.110 | 3.110 | 3.050 | 3.060 | 20,876 | -0.08(-2.55%) |
Dec 28, 2009 | 3.200 | 3.200 | 3.040 | 3.140 | 94,096 | +0.05(+1.62%) |
Dec 24, 2009 | 3.100 | 3.100 | 3.040 | 3.090 | 42,429 | +0.02(+0.82%) |
Dec 23, 2009 | 3.040 | 3.080 | 2.962 | 3.065 | 70,260 | +0.04(+1.16%) |
Dec 22, 2009 | 2.960 | 3.040 | 2.960 | 3.030 | 54,194 | +0.03(+1.00%) |
Dec 21, 2009 | 2.860 | 3.010 | 2.770 | 3.000 | 67,340 | +0.05(+1.69%) |
Dec 18, 2009 | 2.770 | 2.950 | 2.770 | 2.950 | 133,714 | +0.15(+5.36%) |
Dec 17, 2009 | 2.800 | 2.800 | 2.660 | 2.800 | 79,254 | +0.03(+1.08%) |
Dec 16, 2009 | 2.850 | 2.850 | 2.750 | 2.770 | 47,817 | -0.02(-0.72%) |
Dec 15, 2009 | 2.800 | 2.890 | 2.720 | 2.790 | 120,890 | +0.04(+1.45%) |
Dec 14, 2009 | 2.580 | 2.860 | 2.580 | 2.750 | 155,623 | +0.17(+6.59%) |
Dec 11, 2009 | 2.800 | 2.840 | 2.470 | 2.580 | 443,021 | -0.21(-7.53%) |
Dec 10, 2009 | 2.860 | 2.880 | 2.750 | 2.790 | 92,118 | -0.01(-0.36%) |
Dec 09, 2009 | 3.050 | 3.050 | 2.795 | 2.800 | 99,871 | -0.18(-6.04%) |
Dec 08, 2009 | 3.040 | 3.040 | 2.860 | 2.980 | 67,768 | -0.01(-0.33%) |
Dec 07, 2009 | 3.000 | 3.050 | 2.962 | 2.990 | 61,446 | -0.01(-0.33%) |
Dec 04, 2009 | 3.050 | 3.060 | 2.960 | 3.000 | 82,985 | -0.01(-0.33%) |
Dec 03, 2009 | 3.010 | 3.100 | 2.990 | 3.010 | 176,453 | +0.04(+1.35%) |
Dec 02, 2009 | 2.810 | 3.050 | 2.810 | 2.970 | 335,944 | -0.01(-0.34%) |
Dec 01, 2009 | 3.360 | 3.630 | 2.820 | 2.980 | 981,995 | -0.76(-20.32%) |
Nov 30, 2009 | 3.450 | 3.810 | 3.450 | 3.740 | 72,771 | +0.03(+0.81%) |
Nov 27, 2009 | 3.710 | 3.790 | 3.680 | 3.710 | 16,897 | -0.04(-1.07%) |
Nov 25, 2009 | 3.840 | 3.860 | 3.750 | 3.750 | 16,575 | -0.09(-2.34%) |
Nov 24, 2009 | 3.750 | 3.848 | 3.710 | 3.840 | 20,309 | +0.09(+2.40%) |
Nov 23, 2009 | 3.760 | 3.820 | 3.700 | 3.750 | 35,502 | -0.02(-0.53%) |
Nov 20, 2009 | 3.770 | 3.800 | 3.702 | 3.770 | 17,289 | +0.01(+0.27%) |
Nov 19, 2009 | 3.820 | 3.860 | 3.700 | 3.760 | 32,700 | -0.09(-2.34%) |
Nov 18, 2009 | 3.847 | 3.850 | 3.770 | 3.850 | 32,980 | -0.03(-0.77%) |
Nov 17, 2009 | 3.860 | 3.960 | 3.710 | 3.880 | 95,270 | +0.07(+1.84%) |
Nov 16, 2009 | 3.860 | 3.860 | 3.720 | 3.810 | 53,482 | -0.04(-1.04%) |
Nov 13, 2009 | 3.790 | 3.850 | 3.640 | 3.850 | 42,097 | +0.15(+4.05%) |
Nov 12, 2009 | 3.810 | 3.830 | 3.700 | 3.700 | 54,517 | -0.07(-1.86%) |
Nov 11, 2009 | 3.790 | 3.790 | 3.750 | 3.770 | 38,223 | -0.01(-0.26%) |
Nov 10, 2009 | 3.730 | 3.830 | 3.660 | 3.780 | 71,019 | -0.03(-0.79%) |
Nov 09, 2009 | 3.780 | 3.980 | 3.780 | 3.810 | 67,902 | +0.01(+0.26%) |
Nov 06, 2009 | 3.800 | 3.810 | 3.780 | 3.800 | 27,513 | +0.01(+0.26%) |
Nov 05, 2009 | 3.850 | 3.850 | 3.740 | 3.790 | 53,537 | -0.04(-1.04%) |
Nov 04, 2009 | 3.880 | 4.040 | 3.750 | 3.830 | 65,010 | +0.02(+0.52%) |
Nov 03, 2009 | 4.050 | 4.050 | 3.500 | 3.810 | 116,453 | +0.03(+0.79%) |