Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.370 | 2.370 | 2.260 | 2.350 | 23,050 | +0.00(+0.00%) |
Jan 28, 2010 | 2.370 | 2.370 | 2.320 | 2.350 | 36,136 | +0.01(+0.43%) |
Jan 27, 2010 | 2.300 | 2.370 | 2.280 | 2.340 | 29,633 | -0.01(-0.43%) |
Jan 26, 2010 | 2.400 | 2.400 | 2.310 | 2.350 | 26,642 | -0.04(-1.67%) |
Jan 25, 2010 | 2.360 | 2.400 | 2.300 | 2.390 | 55,575 | +0.03(+1.27%) |
Jan 22, 2010 | 2.341 | 2.390 | 2.260 | 2.360 | 65,310 | +0.01(+0.43%) |
Jan 21, 2010 | 2.410 | 2.440 | 2.270 | 2.350 | 74,750 | -0.09(-3.69%) |
Jan 20, 2010 | 2.470 | 2.490 | 2.420 | 2.440 | 21,015 | -0.03(-1.21%) |
Jan 19, 2010 | 2.550 | 2.550 | 2.400 | 2.470 | 40,358 | -0.06(-2.37%) |
Jan 15, 2010 | 2.590 | 2.530 | 2.530 | 2.530 | 18,800 | -0.06(-2.32%) |
Jan 14, 2010 | 2.570 | 2.665 | 2.460 | 2.590 | 116,684 | -0.02(-0.77%) |
Jan 13, 2010 | 2.530 | 2.610 | 2.500 | 2.610 | 58,623 | +0.01(+0.38%) |
Jan 12, 2010 | 2.610 | 2.650 | 2.550 | 2.600 | 58,065 | -0.07(-2.62%) |
Jan 11, 2010 | 2.780 | 2.780 | 2.511 | 2.670 | 42,691 | +0.08(+3.17%) |
Jan 08, 2010 | 2.600 | 2.640 | 2.560 | 2.588 | 53,940 | -0.01(-0.46%) |
Jan 07, 2010 | 2.630 | 2.630 | 2.520 | 2.600 | 46,928 | -0.01(-0.38%) |
Jan 06, 2010 | 2.580 | 2.790 | 2.510 | 2.610 | 95,032 | +0.02(+0.77%) |
Jan 05, 2010 | 2.620 | 2.720 | 2.520 | 2.590 | 61,246 | -0.08(-3.00%) |
Jan 04, 2010 | 2.800 | 2.800 | 2.590 | 2.670 | 30,884 | -0.08(-2.91%) |
Dec 31, 2009 | 2.810 | 2.750 | 2.750 | 2.750 | 121,400 | +0.04(+1.48%) |
Dec 30, 2009 | 2.800 | 2.800 | 2.650 | 2.710 | 52,180 | -0.05(-1.81%) |
Dec 29, 2009 | 2.790 | 2.885 | 2.740 | 2.760 | 60,350 | -0.04(-1.43%) |
Dec 28, 2009 | 2.760 | 2.860 | 2.690 | 2.800 | 62,924 | +0.01(+0.26%) |
Dec 24, 2009 | 2.900 | 2.900 | 2.740 | 2.793 | 20,614 | -0.07(-2.35%) |
Dec 23, 2009 | 2.820 | 2.900 | 2.800 | 2.860 | 55,526 | +0.05(+1.78%) |
Dec 22, 2009 | 2.810 | 2.810 | 2.750 | 2.810 | 45,944 | +0.08(+2.93%) |
Dec 21, 2009 | 2.845 | 2.850 | 2.700 | 2.730 | 53,250 | -0.04(-1.44%) |
Dec 18, 2009 | 2.840 | 2.863 | 2.703 | 2.770 | 54,240 | +0.01(+0.36%) |
Dec 17, 2009 | 2.710 | 2.920 | 2.700 | 2.760 | 86,860 | -0.03(-1.08%) |
Dec 16, 2009 | 3.300 | 3.300 | 2.660 | 2.790 | 372,638 | -0.50(-15.20%) |
Dec 15, 2009 | 3.100 | 3.290 | 3.100 | 3.290 | 39,158 | +0.16(+5.11%) |
Dec 14, 2009 | 3.140 | 3.260 | 3.110 | 3.130 | 29,793 | -0.01(-0.32%) |
Dec 11, 2009 | 3.120 | 3.260 | 3.100 | 3.140 | 39,490 | -0.06(-1.88%) |
Dec 10, 2009 | 3.290 | 3.290 | 3.170 | 3.200 | 17,015 | -0.05(-1.54%) |
Dec 09, 2009 | 3.220 | 3.290 | 3.200 | 3.250 | 30,018 | +0.05(+1.56%) |
Dec 08, 2009 | 3.220 | 3.290 | 3.120 | 3.200 | 20,980 | +0.01(+0.31%) |
Dec 07, 2009 | 3.190 | 3.250 | 3.080 | 3.190 | 26,050 | +0.01(+0.31%) |
Dec 04, 2009 | 3.260 | 3.330 | 3.060 | 3.180 | 42,748 | -0.08(-2.45%) |
Dec 03, 2009 | 3.270 | 3.337 | 3.150 | 3.260 | 45,595 | -0.01(-0.31%) |
Dec 02, 2009 | 3.200 | 3.290 | 3.170 | 3.270 | 41,415 | +0.06(+1.87%) |
Dec 01, 2009 | 3.190 | 3.250 | 3.140 | 3.210 | 24,370 | +0.04(+1.26%) |
Nov 30, 2009 | 3.200 | 3.290 | 3.090 | 3.170 | 43,050 | -0.02(-0.63%) |
Nov 27, 2009 | 3.250 | 3.250 | 3.070 | 3.190 | 30,416 | -0.09(-2.74%) |
Nov 25, 2009 | 3.340 | 3.340 | 3.200 | 3.280 | 28,415 | +0.03(+0.92%) |
Nov 24, 2009 | 3.378 | 3.396 | 3.220 | 3.250 | 27,995 | -0.05(-1.52%) |
Nov 23, 2009 | 3.320 | 3.390 | 3.260 | 3.300 | 38,031 | +0.01(+0.30%) |
Nov 20, 2009 | 3.370 | 3.430 | 3.190 | 3.290 | 36,947 | -0.08(-2.37%) |
Nov 19, 2009 | 3.520 | 3.520 | 3.320 | 3.370 | 22,313 | -0.15(-4.26%) |
Nov 18, 2009 | 3.480 | 3.540 | 3.330 | 3.520 | 78,357 | +0.10(+2.92%) |
Nov 17, 2009 | 3.680 | 3.880 | 3.191 | 3.420 | 176,932 | -0.32(-8.56%) |
Nov 16, 2009 | 3.740 | 3.846 | 3.600 | 3.740 | 137,971 | +0.13(+3.60%) |
Nov 13, 2009 | 3.638 | 3.680 | 3.506 | 3.610 | 32,681 | -0.03(-0.77%) |
Nov 12, 2009 | 3.720 | 3.720 | 3.560 | 3.638 | 27,730 | -0.01(-0.33%) |
Nov 11, 2009 | 3.600 | 3.700 | 3.550 | 3.650 | 54,300 | +0.07(+1.96%) |
Nov 10, 2009 | 3.700 | 3.700 | 3.500 | 3.580 | 35,113 | -0.01(-0.28%) |
Nov 09, 2009 | 3.550 | 3.600 | 3.430 | 3.590 | 62,206 | +0.16(+4.66%) |
Nov 06, 2009 | 3.440 | 3.560 | 3.310 | 3.430 | 36,053 | -0.02(-0.58%) |
Nov 05, 2009 | 3.210 | 3.450 | 3.000 | 3.450 | 101,022 | +0.28(+8.83%) |
Nov 04, 2009 | 3.000 | 3.220 | 2.950 | 3.170 | 88,296 | +0.14(+4.62%) |
Nov 03, 2009 | 3.000 | 3.083 | 2.804 | 3.030 | 139,606 | -0.01(-0.33%) |