Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.990 | 3.080 | 2.850 | 2.900 | 333,818 | -0.06(-2.03%) |
Jan 28, 2010 | 3.070 | 3.090 | 2.860 | 2.960 | 218,384 | -0.12(-3.90%) |
Jan 27, 2010 | 3.120 | 3.170 | 3.070 | 3.080 | 207,386 | -0.04(-1.28%) |
Jan 26, 2010 | 3.100 | 3.200 | 3.100 | 3.120 | 120,737 | +0.01(+0.32%) |
Jan 25, 2010 | 3.230 | 3.230 | 3.104 | 3.110 | 273,532 | -0.14(-4.31%) |
Jan 22, 2010 | 3.440 | 3.440 | 3.190 | 3.250 | 264,841 | -0.15(-4.41%) |
Jan 21, 2010 | 3.480 | 3.500 | 3.400 | 3.400 | 171,950 | -0.08(-2.30%) |
Jan 20, 2010 | 3.530 | 3.530 | 3.400 | 3.480 | 153,795 | -0.07(-1.97%) |
Jan 19, 2010 | 3.600 | 3.630 | 3.510 | 3.550 | 194,942 | -0.05(-1.39%) |
Jan 15, 2010 | 3.590 | 3.600 | 3.600 | 3.600 | 613,200 | +0.04(+1.12%) |
Jan 14, 2010 | 3.470 | 3.600 | 3.330 | 3.560 | 642,892 | +0.12(+3.49%) |
Jan 13, 2010 | 3.180 | 3.560 | 3.130 | 3.440 | 466,728 | +0.20(+6.17%) |
Jan 12, 2010 | 3.420 | 3.495 | 3.100 | 3.240 | 266,553 | -0.15(-4.42%) |
Jan 11, 2010 | 3.190 | 3.440 | 3.140 | 3.390 | 445,230 | +0.26(+8.31%) |
Jan 08, 2010 | 3.099 | 3.200 | 3.099 | 3.130 | 260,696 | +0.03(+0.97%) |
Jan 07, 2010 | 3.250 | 3.257 | 3.080 | 3.100 | 327,301 | -0.11(-3.43%) |
Jan 06, 2010 | 3.390 | 3.400 | 3.150 | 3.210 | 246,416 | -0.15(-4.46%) |
Jan 05, 2010 | 3.410 | 3.490 | 3.280 | 3.360 | 237,138 | -0.03(-0.88%) |
Jan 04, 2010 | 3.320 | 3.390 | 3.260 | 3.390 | 193,904 | +0.14(+4.31%) |
Dec 31, 2009 | 3.240 | 3.250 | 3.250 | 3.250 | 147,400 | +0.01(+0.31%) |
Dec 30, 2009 | 3.260 | 3.300 | 3.200 | 3.240 | 62,108 | -0.03(-0.92%) |
Dec 29, 2009 | 3.220 | 3.310 | 3.190 | 3.270 | 59,425 | +0.07(+2.19%) |
Dec 28, 2009 | 3.220 | 3.400 | 3.160 | 3.200 | 349,785 | +0.02(+0.63%) |
Dec 24, 2009 | 3.000 | 3.190 | 3.000 | 3.180 | 62,704 | +0.18(+6.00%) |
Dec 23, 2009 | 3.140 | 3.200 | 3.000 | 3.000 | 195,274 | -0.07(-2.28%) |
Dec 22, 2009 | 3.040 | 3.180 | 3.000 | 3.070 | 259,110 | +0.08(+2.68%) |
Dec 21, 2009 | 2.900 | 3.080 | 2.870 | 2.990 | 289,814 | +0.07(+2.40%) |
Dec 18, 2009 | 2.450 | 2.920 | 2.450 | 2.920 | 150,040 | +0.24(+8.96%) |
Dec 17, 2009 | 2.730 | 2.800 | 2.680 | 2.680 | 157,363 | -0.04(-1.47%) |
Dec 16, 2009 | 2.830 | 2.890 | 2.720 | 2.720 | 171,380 | -0.11(-3.89%) |
Dec 15, 2009 | 2.780 | 2.860 | 2.780 | 2.830 | 75,622 | +0.05(+1.80%) |
Dec 14, 2009 | 2.820 | 2.889 | 2.750 | 2.780 | 90,486 | -0.03(-1.07%) |
Dec 11, 2009 | 2.760 | 2.870 | 2.720 | 2.810 | 130,176 | +0.11(+4.07%) |
Dec 10, 2009 | 2.710 | 2.740 | 2.690 | 2.700 | 119,481 | +0.00(+0.00%) |
Dec 09, 2009 | 2.740 | 2.750 | 2.630 | 2.700 | 79,402 | -0.01(-0.37%) |
Dec 08, 2009 | 2.810 | 2.810 | 2.640 | 2.710 | 111,696 | -0.06(-2.17%) |
Dec 07, 2009 | 2.640 | 2.800 | 2.640 | 2.770 | 121,410 | +0.11(+4.14%) |
Dec 04, 2009 | 2.560 | 2.790 | 2.550 | 2.660 | 261,784 | +0.11(+4.31%) |
Dec 03, 2009 | 2.540 | 2.590 | 2.480 | 2.550 | 152,945 | +0.03(+1.19%) |
Dec 02, 2009 | 2.470 | 2.550 | 2.470 | 2.520 | 233,146 | +0.05(+2.02%) |
Dec 01, 2009 | 2.400 | 2.490 | 2.380 | 2.470 | 330,574 | +0.06(+2.49%) |
Nov 30, 2009 | 2.370 | 2.420 | 2.282 | 2.410 | 123,543 | -0.01(-0.41%) |
Nov 27, 2009 | 2.320 | 2.420 | 2.220 | 2.420 | 38,052 | +0.00(+0.00%) |
Nov 25, 2009 | 2.350 | 2.430 | 2.310 | 2.420 | 132,677 | +0.05(+2.11%) |
Nov 24, 2009 | 2.270 | 2.490 | 2.260 | 2.370 | 333,251 | +0.08(+3.49%) |
Nov 23, 2009 | 2.250 | 2.330 | 2.250 | 2.290 | 209,554 | +0.03(+1.33%) |
Nov 20, 2009 | 2.360 | 2.390 | 2.250 | 2.260 | 248,813 | -0.14(-5.83%) |
Nov 19, 2009 | 2.400 | 2.420 | 2.300 | 2.400 | 204,047 | -0.01(-0.41%) |
Nov 18, 2009 | 2.460 | 2.460 | 2.360 | 2.410 | 73,626 | -0.01(-0.41%) |
Nov 17, 2009 | 2.440 | 2.470 | 2.400 | 2.420 | 133,963 | +0.02(+0.62%) |
Nov 16, 2009 | 2.400 | 2.470 | 2.330 | 2.405 | 309,514 | +0.01(+0.63%) |
Nov 13, 2009 | 2.360 | 2.420 | 2.230 | 2.390 | 115,916 | +0.01(+0.42%) |
Nov 12, 2009 | 2.510 | 2.550 | 2.350 | 2.380 | 162,772 | -0.14(-5.56%) |
Nov 11, 2009 | 2.550 | 2.570 | 2.460 | 2.520 | 471,166 | +0.02(+0.80%) |
Nov 10, 2009 | 2.530 | 2.610 | 2.450 | 2.500 | 185,495 | -0.01(-0.40%) |
Nov 09, 2009 | 2.510 | 2.690 | 2.470 | 2.510 | 310,855 | -0.00(-0.04%) |
Nov 06, 2009 | 2.570 | 2.600 | 2.480 | 2.511 | 193,805 | -0.09(-3.42%) |
Nov 05, 2009 | 2.420 | 2.600 | 2.340 | 2.600 | 436,748 | +0.20(+8.33%) |
Nov 04, 2009 | 2.450 | 2.450 | 2.300 | 2.400 | 172,317 | -0.04(-1.64%) |
Nov 03, 2009 | 2.300 | 2.440 | 2.160 | 2.440 | 367,644 | +0.12(+5.17%) |