Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.491 | 3.531 | 3.452 | 3.514 | 248,532 | +0.01(+0.25%) |
Jan 28, 2010 | 3.509 | 3.518 | 3.504 | 3.505 | 197,008 | -0.01(-0.36%) |
Jan 27, 2010 | 3.500 | 3.518 | 3.491 | 3.518 | 294,162 | +0.02(+0.50%) |
Jan 26, 2010 | 3.447 | 3.509 | 3.447 | 3.500 | 183,109 | +0.02(+0.63%) |
Jan 25, 2010 | 3.478 | 3.513 | 3.456 | 3.478 | 289,349 | +0.00(+0.13%) |
Jan 22, 2010 | 3.421 | 3.487 | 3.421 | 3.474 | 134,120 | +0.04(+1.15%) |
Jan 21, 2010 | 3.460 | 3.478 | 3.421 | 3.434 | 223,254 | -0.03(-0.89%) |
Jan 20, 2010 | 3.469 | 3.500 | 3.452 | 3.465 | 135,292 | -0.02(-0.63%) |
Jan 19, 2010 | 3.447 | 3.500 | 3.447 | 3.487 | 182,712 | +0.04(+1.15%) |
Jan 15, 2010 | 3.456 | 3.447 | 3.447 | 3.447 | 129,241 | -0.01(-0.38%) |
Jan 14, 2010 | 3.491 | 3.491 | 3.456 | 3.460 | 199,940 | -0.04(-1.01%) |
Jan 13, 2010 | 3.460 | 3.513 | 3.460 | 3.496 | 214,257 | +0.02(+0.63%) |
Jan 12, 2010 | 3.456 | 3.509 | 3.456 | 3.474 | 299,986 | +0.01(+0.38%) |
Jan 11, 2010 | 3.465 | 3.478 | 3.456 | 3.460 | 194,083 | +0.00(+0.13%) |
Jan 08, 2010 | 3.447 | 3.456 | 3.434 | 3.456 | 184,325 | +0.00(+0.13%) |
Jan 07, 2010 | 3.425 | 3.452 | 3.412 | 3.452 | 185,392 | +0.04(+1.29%) |
Jan 06, 2010 | 3.386 | 3.434 | 3.386 | 3.408 | 187,450 | +0.01(+0.39%) |
Jan 05, 2010 | 3.377 | 3.399 | 3.368 | 3.394 | 71,071 | +0.01(+0.39%) |
Jan 04, 2010 | 3.390 | 3.408 | 3.372 | 3.381 | 176,345 | -0.00(-0.13%) |
Dec 31, 2009 | 3.350 | 3.386 | 3.386 | 3.386 | 195,793 | +0.06(+1.72%) |
Dec 30, 2009 | 3.337 | 3.346 | 3.320 | 3.328 | 150,551 | -0.03(-0.79%) |
Dec 29, 2009 | 3.328 | 3.359 | 3.328 | 3.355 | 154,806 | +0.02(+0.66%) |
Dec 28, 2009 | 3.324 | 3.346 | 3.324 | 3.333 | 106,696 | +0.01(+0.40%) |
Dec 24, 2009 | 3.315 | 3.333 | 3.306 | 3.320 | 81,560 | +0.01(+0.27%) |
Dec 23, 2009 | 3.306 | 3.328 | 3.302 | 3.311 | 122,618 | +0.00(+0.00%) |
Dec 22, 2009 | 3.328 | 3.333 | 3.302 | 3.311 | 128,583 | -0.01(-0.40%) |
Dec 21, 2009 | 3.355 | 3.359 | 3.311 | 3.324 | 269,845 | -0.03(-0.79%) |
Dec 18, 2009 | 3.346 | 3.372 | 3.333 | 3.350 | 243,412 | +0.00(+0.00%) |
Dec 17, 2009 | 3.350 | 3.368 | 3.346 | 3.350 | 194,151 | -0.01(-0.26%) |
Dec 16, 2009 | 3.364 | 3.386 | 3.337 | 3.359 | 220,442 | -0.02(-0.52%) |
Dec 15, 2009 | 3.421 | 3.421 | 3.350 | 3.377 | 250,922 | -0.04(-1.29%) |
Dec 14, 2009 | 3.372 | 3.425 | 3.364 | 3.421 | 207,327 | +0.02(+0.52%) |
Dec 11, 2009 | 3.368 | 3.412 | 3.346 | 3.403 | 216,163 | +0.03(+0.91%) |
Dec 10, 2009 | 3.364 | 3.380 | 3.346 | 3.372 | 175,153 | +0.01(+0.39%) |
Dec 09, 2009 | 3.430 | 3.430 | 3.355 | 3.359 | 194,182 | -0.07(-2.13%) |
Dec 08, 2009 | 3.430 | 3.452 | 3.399 | 3.432 | 147,955 | +0.02(+0.47%) |
Dec 07, 2009 | 3.416 | 3.443 | 3.412 | 3.416 | 153,554 | -0.02(-0.64%) |
Dec 04, 2009 | 3.386 | 3.452 | 3.384 | 3.438 | 213,362 | +0.03(+0.90%) |
Dec 03, 2009 | 3.355 | 3.408 | 3.350 | 3.408 | 241,950 | +0.05(+1.44%) |
Dec 02, 2009 | 3.320 | 3.364 | 3.315 | 3.359 | 276,559 | +0.04(+1.19%) |
Dec 01, 2009 | 3.333 | 3.342 | 3.315 | 3.320 | 258,806 | -0.02(-0.53%) |
Nov 30, 2009 | 3.381 | 3.381 | 3.328 | 3.337 | 304,638 | +0.00(+0.13%) |
Nov 27, 2009 | 3.328 | 3.342 | 3.315 | 3.333 | 121,298 | -0.01(-0.40%) |
Nov 25, 2009 | 3.355 | 3.386 | 3.311 | 3.346 | 201,530 | -0.02(-0.65%) |
Nov 24, 2009 | 3.302 | 3.386 | 3.302 | 3.368 | 193,242 | +0.05(+1.46%) |
Nov 23, 2009 | 3.293 | 3.333 | 3.262 | 3.320 | 176,109 | +0.04(+1.34%) |
Nov 20, 2009 | 3.254 | 3.276 | 3.245 | 3.276 | 197,449 | +0.02(+0.54%) |
Nov 19, 2009 | 3.258 | 3.267 | 3.227 | 3.258 | 196,100 | -0.02(-0.54%) |
Nov 18, 2009 | 3.267 | 3.298 | 3.258 | 3.276 | 188,509 | +0.01(+0.27%) |
Nov 17, 2009 | 3.258 | 3.276 | 3.249 | 3.267 | 155,299 | +0.00(+0.00%) |
Nov 16, 2009 | 3.245 | 3.271 | 3.245 | 3.267 | 137,900 | +0.01(+0.41%) |
Nov 13, 2009 | 3.249 | 3.276 | 3.227 | 3.254 | 196,749 | +0.00(+0.14%) |
Nov 12, 2009 | 3.262 | 3.280 | 3.232 | 3.249 | 262,233 | -0.04(-1.20%) |
Nov 11, 2009 | 3.315 | 3.331 | 3.280 | 3.289 | 233,380 | -0.03(-0.93%) |
Nov 10, 2009 | 3.293 | 3.324 | 3.284 | 3.320 | 196,538 | -0.00(-0.13%) |
Nov 09, 2009 | 3.284 | 3.337 | 3.254 | 3.324 | 244,893 | +0.04(+1.26%) |
Nov 06, 2009 | 3.289 | 3.311 | 3.271 | 3.283 | 127,760 | -0.01(-0.32%) |
Nov 05, 2009 | 3.236 | 3.298 | 3.236 | 3.293 | 281,912 | +0.05(+1.63%) |
Nov 04, 2009 | 3.245 | 3.258 | 3.223 | 3.240 | 202,309 | -0.01(-0.40%) |
Nov 03, 2009 | 3.232 | 3.254 | 3.232 | 3.254 | 114,291 | +0.00(+0.14%) |