Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.934 | 2.950 | 2.790 | 2.846 | 12,291,806 | -0.01(-0.28%) |
Jan 28, 2010 | 2.766 | 2.918 | 2.742 | 2.854 | 8,463,068 | +0.15(+5.60%) |
Jan 27, 2010 | 2.734 | 2.734 | 2.647 | 2.702 | 3,714,470 | +0.00(+0.00%) |
Jan 26, 2010 | 2.671 | 2.774 | 2.663 | 2.702 | 5,798,510 | +0.01(+0.30%) |
Jan 25, 2010 | 2.854 | 2.886 | 2.687 | 2.695 | 8,438,155 | -0.11(-3.98%) |
Jan 22, 2010 | 2.870 | 2.878 | 2.782 | 2.806 | 4,485,029 | -0.09(-3.03%) |
Jan 21, 2010 | 2.958 | 2.982 | 2.846 | 2.894 | 8,722,139 | +0.05(+1.68%) |
Jan 20, 2010 | 2.918 | 2.934 | 2.838 | 2.846 | 4,751,451 | -0.13(-4.29%) |
Jan 19, 2010 | 2.989 | 2.997 | 2.870 | 2.974 | 4,739,710 | -0.02(-0.53%) |
Jan 15, 2010 | 2.902 | 2.989 | 2.989 | 2.989 | 21,383,198 | +0.13(+4.46%) |
Jan 14, 2010 | 2.910 | 2.934 | 2.774 | 2.862 | 23,128,032 | -0.07(-2.45%) |
Jan 13, 2010 | 3.197 | 3.197 | 2.914 | 2.934 | 20,508,670 | -0.26(-8.23%) |
Jan 12, 2010 | 3.197 | 3.396 | 3.117 | 3.197 | 9,726,221 | -0.07(-2.19%) |
Jan 11, 2010 | 3.308 | 3.348 | 3.125 | 3.268 | 9,089,932 | -0.02(-0.49%) |
Jan 08, 2010 | 3.396 | 3.468 | 3.237 | 3.284 | 8,219,568 | -0.14(-4.19%) |
Jan 07, 2010 | 3.151 | 3.428 | 3.141 | 3.428 | 8,802,886 | +0.23(+7.23%) |
Jan 06, 2010 | 3.229 | 3.324 | 3.037 | 3.197 | 15,207,370 | -0.10(-2.91%) |
Jan 05, 2010 | 2.982 | 3.428 | 2.958 | 3.292 | 29,970,048 | +0.44(+15.36%) |
Jan 04, 2010 | 2.766 | 2.870 | 2.750 | 2.854 | 16,137,652 | +0.18(+6.55%) |
Dec 31, 2009 | 2.671 | 2.679 | 2.679 | 2.679 | 9,943,728 | +0.01(+0.30%) |
Dec 30, 2009 | 2.702 | 2.726 | 2.663 | 2.671 | 5,434,302 | -0.06(-2.33%) |
Dec 29, 2009 | 2.734 | 2.766 | 2.702 | 2.734 | 4,528,731 | +0.00(+0.00%) |
Dec 28, 2009 | 2.734 | 2.782 | 2.702 | 2.734 | 3,696,991 | +0.00(+0.00%) |
Dec 24, 2009 | 2.734 | 2.762 | 2.695 | 2.734 | 2,577,764 | +0.02(+0.88%) |
Dec 23, 2009 | 2.814 | 2.878 | 2.687 | 2.710 | 8,618,107 | -0.09(-3.13%) |
Dec 22, 2009 | 2.710 | 2.822 | 2.687 | 2.798 | 7,048,119 | +0.13(+4.78%) |
Dec 21, 2009 | 2.902 | 2.902 | 2.671 | 2.671 | 11,321,590 | -0.22(-7.71%) |
Dec 18, 2009 | 2.910 | 2.942 | 2.846 | 2.894 | 4,389,908 | -0.02(-0.55%) |
Dec 17, 2009 | 3.005 | 3.021 | 2.838 | 2.910 | 9,078,775 | -0.16(-5.19%) |
Dec 16, 2009 | 3.245 | 3.245 | 3.029 | 3.069 | 7,309,320 | -0.13(-3.99%) |
Dec 15, 2009 | 3.149 | 3.268 | 3.109 | 3.197 | 11,353,588 | +0.03(+1.01%) |
Dec 14, 2009 | 3.029 | 3.165 | 3.029 | 3.165 | 5,976,738 | +0.18(+5.87%) |
Dec 11, 2009 | 3.029 | 3.069 | 2.918 | 2.989 | 9,322,015 | -0.03(-1.06%) |
Dec 10, 2009 | 3.245 | 3.276 | 2.982 | 3.021 | 11,920,389 | -0.18(-5.72%) |
Dec 09, 2009 | 3.268 | 3.276 | 3.189 | 3.205 | 4,704,889 | -0.05(-1.47%) |
Dec 08, 2009 | 3.292 | 3.316 | 3.229 | 3.253 | 5,177,429 | -0.10(-2.86%) |
Dec 07, 2009 | 3.388 | 3.412 | 3.324 | 3.348 | 3,067,652 | -0.06(-1.64%) |
Dec 04, 2009 | 3.548 | 3.579 | 3.324 | 3.404 | 7,040,600 | -0.11(-3.17%) |
Dec 03, 2009 | 3.635 | 3.699 | 3.508 | 3.516 | 4,254,545 | -0.10(-2.86%) |
Dec 02, 2009 | 3.659 | 3.723 | 3.548 | 3.619 | 9,593,893 | +0.01(+0.22%) |
Dec 01, 2009 | 3.460 | 3.619 | 3.420 | 3.611 | 11,813,053 | +0.24(+7.09%) |
Nov 30, 2009 | 3.292 | 3.468 | 3.213 | 3.372 | 11,919,050 | +0.09(+2.67%) |
Nov 27, 2009 | 3.268 | 3.332 | 3.205 | 3.284 | 3,930,328 | -0.13(-3.74%) |
Nov 25, 2009 | 3.348 | 3.460 | 3.348 | 3.412 | 4,457,370 | +0.07(+2.15%) |
Nov 24, 2009 | 3.396 | 3.412 | 3.324 | 3.340 | 5,878,399 | -0.06(-1.87%) |
Nov 23, 2009 | 3.619 | 3.635 | 3.388 | 3.404 | 11,167,079 | -0.10(-2.95%) |
Nov 20, 2009 | 3.364 | 3.548 | 3.348 | 3.508 | 7,817,216 | +0.09(+2.56%) |
Nov 19, 2009 | 3.436 | 3.508 | 3.308 | 3.420 | 6,797,722 | +0.01(+0.23%) |
Nov 18, 2009 | 3.739 | 3.803 | 3.396 | 3.412 | 16,859,304 | -0.31(-8.35%) |
Nov 17, 2009 | 4.058 | 4.098 | 3.707 | 3.723 | 21,050,598 | -0.13(-3.31%) |
Nov 16, 2009 | 3.619 | 3.938 | 3.563 | 3.850 | 13,439,403 | +0.35(+10.02%) |
Nov 13, 2009 | 3.579 | 3.675 | 3.468 | 3.500 | 10,406,637 | -0.06(-1.57%) |
Nov 12, 2009 | 3.723 | 3.779 | 3.548 | 3.555 | 10,127,743 | -0.17(-4.50%) |
Nov 11, 2009 | 3.827 | 3.866 | 3.715 | 3.723 | 12,833,033 | +0.03(+0.86%) |
Nov 10, 2009 | 3.906 | 3.938 | 3.308 | 3.691 | 42,570,892 | -0.24(-6.09%) |
Nov 09, 2009 | 4.106 | 4.177 | 3.890 | 3.930 | 15,721,867 | -0.10(-2.38%) |
Nov 06, 2009 | 3.962 | 4.129 | 3.962 | 4.026 | 4,364,100 | -0.06(-1.37%) |
Nov 05, 2009 | 4.050 | 4.122 | 4.010 | 4.082 | 6,421,548 | +0.05(+1.19%) |
Nov 04, 2009 | 4.201 | 4.249 | 3.986 | 4.034 | 10,856,921 | -0.07(-1.75%) |
Nov 03, 2009 | 4.066 | 4.153 | 3.994 | 4.106 | 7,438,841 | -0.03(-0.77%) |