Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.052 | 3.091 | 2.792 | 2.842 | 957,184 | -0.21(-6.86%) |
Jan 28, 2010 | 3.251 | 3.331 | 3.032 | 3.052 | 781,148 | -0.27(-8.11%) |
Jan 27, 2010 | 3.351 | 3.400 | 3.181 | 3.321 | 529,182 | -0.03(-0.89%) |
Jan 26, 2010 | 3.530 | 3.540 | 3.321 | 3.351 | 694,352 | -0.14(-4.00%) |
Jan 25, 2010 | 3.351 | 3.620 | 3.341 | 3.490 | 825,919 | +0.17(+5.11%) |
Jan 22, 2010 | 3.211 | 3.480 | 3.211 | 3.321 | 1,383,052 | +0.05(+1.52%) |
Jan 21, 2010 | 3.331 | 3.351 | 3.221 | 3.271 | 519,682 | -0.05(-1.50%) |
Jan 20, 2010 | 3.311 | 3.351 | 3.121 | 3.321 | 604,167 | +0.04(+1.22%) |
Jan 19, 2010 | 3.151 | 3.281 | 3.062 | 3.281 | 554,333 | +0.13(+4.11%) |
Jan 15, 2010 | 3.251 | 3.151 | 3.151 | 3.151 | 918,643 | -0.08(-2.47%) |
Jan 14, 2010 | 3.440 | 3.550 | 3.211 | 3.231 | 848,558 | -0.14(-4.14%) |
Jan 13, 2010 | 3.371 | 3.460 | 3.251 | 3.371 | 737,458 | +0.13(+4.00%) |
Jan 12, 2010 | 3.530 | 3.540 | 3.191 | 3.241 | 1,142,056 | -0.30(-8.45%) |
Jan 11, 2010 | 3.062 | 3.680 | 3.062 | 3.540 | 2,105,205 | +0.40(+12.70%) |
Jan 08, 2010 | 2.992 | 3.191 | 2.892 | 3.141 | 1,171,022 | +0.22(+7.51%) |
Jan 07, 2010 | 2.862 | 2.992 | 2.792 | 2.922 | 1,467,715 | +0.17(+6.16%) |
Jan 06, 2010 | 2.583 | 2.942 | 2.533 | 2.752 | 1,608,892 | +0.23(+9.09%) |
Jan 05, 2010 | 2.483 | 2.633 | 2.483 | 2.523 | 528,598 | +0.04(+1.61%) |
Jan 04, 2010 | 2.493 | 2.533 | 2.373 | 2.483 | 454,531 | +0.07(+2.89%) |
Dec 31, 2009 | 2.483 | 2.413 | 2.413 | 2.413 | 486,045 | -0.08(-3.20%) |
Dec 30, 2009 | 2.553 | 2.593 | 2.453 | 2.493 | 492,598 | -0.08(-3.10%) |
Dec 29, 2009 | 2.543 | 2.623 | 2.533 | 2.573 | 208,079 | +0.02(+0.78%) |
Dec 28, 2009 | 2.623 | 2.683 | 2.523 | 2.553 | 363,051 | -0.05(-1.92%) |
Dec 24, 2009 | 2.643 | 2.643 | 2.523 | 2.603 | 147,232 | +0.01(+0.38%) |
Dec 23, 2009 | 2.503 | 2.643 | 2.463 | 2.593 | 507,825 | +0.07(+2.77%) |
Dec 22, 2009 | 2.633 | 2.633 | 2.423 | 2.523 | 736,200 | -0.07(-2.69%) |
Dec 21, 2009 | 2.483 | 2.822 | 2.473 | 2.593 | 1,244,551 | +0.10(+4.00%) |
Dec 18, 2009 | 2.064 | 2.513 | 2.064 | 2.493 | 1,780,431 | +0.31(+14.16%) |
Dec 17, 2009 | 2.024 | 2.214 | 2.005 | 2.184 | 480,756 | +0.06(+2.82%) |
Dec 16, 2009 | 2.204 | 2.234 | 2.074 | 2.124 | 434,329 | -0.07(-3.18%) |
Dec 15, 2009 | 2.124 | 2.234 | 2.094 | 2.194 | 589,093 | +0.03(+1.38%) |
Dec 14, 2009 | 2.234 | 2.234 | 2.144 | 2.164 | 1,444,192 | +0.25(+13.02%) |
Dec 11, 2009 | 1.845 | 1.935 | 1.835 | 1.915 | 497,487 | +0.04(+2.13%) |
Dec 10, 2009 | 1.915 | 1.945 | 1.845 | 1.875 | 535,637 | -0.03(-1.57%) |
Dec 09, 2009 | 1.885 | 1.945 | 1.875 | 1.905 | 212,000 | +0.02(+1.06%) |
Dec 08, 2009 | 1.984 | 1.984 | 1.855 | 1.885 | 437,544 | -0.07(-3.57%) |
Dec 07, 2009 | 1.925 | 1.975 | 1.875 | 1.955 | 213,895 | +0.08(+4.25%) |
Dec 04, 2009 | 1.815 | 1.895 | 1.795 | 1.875 | 297,349 | +0.05(+2.73%) |
Dec 03, 2009 | 1.835 | 1.845 | 1.795 | 1.825 | 363,023 | -0.01(-0.54%) |
Dec 02, 2009 | 1.875 | 1.895 | 1.795 | 1.835 | 367,001 | -0.02(-1.08%) |
Dec 01, 2009 | 1.945 | 1.945 | 1.805 | 1.855 | 581,353 | -0.04(-2.11%) |
Nov 30, 2009 | 1.915 | 1.945 | 1.825 | 1.895 | 370,554 | -0.05(-2.56%) |
Nov 27, 2009 | 1.915 | 1.984 | 1.915 | 1.945 | 139,755 | -0.07(-3.47%) |
Nov 25, 2009 | 2.014 | 2.059 | 1.975 | 2.014 | 231,982 | +0.03(+1.51%) |
Nov 24, 2009 | 2.004 | 2.004 | 1.915 | 1.984 | 278,223 | +0.01(+0.50%) |
Nov 23, 2009 | 1.994 | 2.144 | 1.905 | 1.975 | 231,056 | -0.01(-0.50%) |
Nov 20, 2009 | 1.975 | 1.984 | 1.925 | 1.984 | 220,367 | +0.00(+0.00%) |
Nov 19, 2009 | 1.984 | 2.194 | 1.885 | 1.984 | 466,439 | -0.01(-0.50%) |
Nov 18, 2009 | 2.064 | 2.084 | 1.975 | 1.994 | 278,260 | -0.06(-2.91%) |
Nov 17, 2009 | 2.184 | 2.184 | 2.044 | 2.054 | 286,321 | -0.04(-1.90%) |
Nov 16, 2009 | 1.925 | 2.114 | 1.855 | 2.094 | 691,469 | +0.26(+14.13%) |
Nov 13, 2009 | 1.823 | 1.875 | 1.775 | 1.835 | 518,866 | +0.04(+2.22%) |
Nov 12, 2009 | 1.994 | 2.014 | 1.765 | 1.795 | 849,668 | -0.21(-10.45%) |
Nov 11, 2009 | 2.094 | 2.094 | 1.975 | 2.004 | 499,907 | -0.05(-2.43%) |
Nov 10, 2009 | 2.144 | 2.144 | 2.034 | 2.054 | 545,393 | -0.05(-2.37%) |
Nov 09, 2009 | 2.194 | 2.294 | 2.094 | 2.104 | 511,254 | +0.01(+0.48%) |
Nov 06, 2009 | 2.144 | 2.204 | 2.004 | 2.094 | 751,196 | -0.09(-4.11%) |
Nov 05, 2009 | 2.194 | 2.214 | 1.994 | 2.184 | 321,214 | +0.01(+0.46%) |
Nov 04, 2009 | 2.294 | 2.294 | 2.144 | 2.174 | 447,274 | -0.07(-3.11%) |
Nov 03, 2009 | 2.324 | 2.334 | 2.194 | 2.244 | 504,917 | -0.08(-3.43%) |