Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.646 | 3.702 | 3.596 | 3.597 | 512,716 | -0.03(-0.82%) |
Jan 28, 2010 | 3.669 | 3.669 | 3.576 | 3.627 | 553,959 | -0.05(-1.24%) |
Jan 27, 2010 | 3.507 | 3.687 | 3.484 | 3.673 | 1,070,739 | +0.24(+6.97%) |
Jan 26, 2010 | 3.445 | 3.468 | 3.395 | 3.433 | 394,812 | -0.01(-0.41%) |
Jan 25, 2010 | 3.412 | 3.459 | 3.372 | 3.447 | 471,438 | +0.06(+1.81%) |
Jan 22, 2010 | 3.328 | 3.438 | 3.328 | 3.386 | 407,976 | +0.04(+1.20%) |
Jan 21, 2010 | 3.342 | 3.395 | 3.302 | 3.346 | 350,432 | +0.02(+0.58%) |
Jan 20, 2010 | 3.341 | 3.341 | 3.300 | 3.327 | 355,669 | -0.04(-1.24%) |
Jan 19, 2010 | 3.342 | 3.438 | 3.307 | 3.369 | 722,339 | +0.02(+0.68%) |
Jan 15, 2010 | 3.494 | 3.346 | 3.346 | 3.346 | 1,476,088 | -0.13(-3.82%) |
Jan 14, 2010 | 3.466 | 3.482 | 3.447 | 3.479 | 121,509 | -0.00(-0.10%) |
Jan 13, 2010 | 3.480 | 3.494 | 3.426 | 3.482 | 177,525 | +0.02(+0.66%) |
Jan 12, 2010 | 3.494 | 3.517 | 3.440 | 3.459 | 250,957 | -0.05(-1.44%) |
Jan 11, 2010 | 3.458 | 3.517 | 3.404 | 3.510 | 455,303 | +0.09(+2.71%) |
Jan 08, 2010 | 3.360 | 3.426 | 3.334 | 3.417 | 232,339 | +0.04(+1.19%) |
Jan 07, 2010 | 3.297 | 3.386 | 3.272 | 3.377 | 407,438 | +0.12(+3.70%) |
Jan 06, 2010 | 3.391 | 3.433 | 3.257 | 3.257 | 1,202,568 | -0.13(-3.97%) |
Jan 05, 2010 | 3.486 | 3.491 | 3.344 | 3.391 | 729,442 | -0.10(-2.90%) |
Jan 04, 2010 | 3.463 | 3.494 | 3.424 | 3.493 | 416,258 | +0.09(+2.57%) |
Dec 31, 2009 | 3.456 | 3.405 | 3.405 | 3.405 | 1,019,926 | -0.06(-1.81%) |
Dec 30, 2009 | 3.468 | 3.486 | 3.421 | 3.468 | 229,048 | -0.02(-0.50%) |
Dec 29, 2009 | 3.430 | 3.494 | 3.407 | 3.486 | 337,388 | +0.05(+1.37%) |
Dec 28, 2009 | 3.468 | 3.468 | 3.414 | 3.438 | 146,967 | -0.03(-1.01%) |
Dec 24, 2009 | 3.438 | 3.475 | 3.438 | 3.473 | 42,788 | +0.04(+1.12%) |
Dec 23, 2009 | 3.437 | 3.480 | 3.410 | 3.435 | 277,085 | -0.03(-0.76%) |
Dec 22, 2009 | 3.486 | 3.491 | 3.433 | 3.461 | 218,963 | -0.03(-0.80%) |
Dec 21, 2009 | 3.470 | 3.491 | 3.400 | 3.489 | 279,300 | +0.03(+0.81%) |
Dec 18, 2009 | 3.409 | 3.461 | 3.391 | 3.461 | 1,004,158 | +0.05(+1.59%) |
Dec 17, 2009 | 3.346 | 3.407 | 3.320 | 3.407 | 433,096 | +0.05(+1.40%) |
Dec 16, 2009 | 3.360 | 3.365 | 3.330 | 3.360 | 330,251 | +0.03(+1.05%) |
Dec 15, 2009 | 3.356 | 3.369 | 3.323 | 3.325 | 314,122 | -0.03(-0.89%) |
Dec 14, 2009 | 3.346 | 3.372 | 3.314 | 3.355 | 376,685 | +0.03(+0.95%) |
Dec 11, 2009 | 3.269 | 3.330 | 3.232 | 3.323 | 247,764 | +0.07(+2.20%) |
Dec 10, 2009 | 3.255 | 3.261 | 3.231 | 3.252 | 470,482 | -0.02(-0.59%) |
Dec 09, 2009 | 3.300 | 3.307 | 3.239 | 3.271 | 679,756 | -0.01(-0.32%) |
Dec 08, 2009 | 3.330 | 3.372 | 3.255 | 3.281 | 524,884 | -0.06(-1.83%) |
Dec 07, 2009 | 3.374 | 3.386 | 3.328 | 3.342 | 283,272 | -0.02(-0.68%) |
Dec 04, 2009 | 3.452 | 3.489 | 3.348 | 3.365 | 674,027 | -0.01(-0.36%) |
Dec 03, 2009 | 3.451 | 3.451 | 3.374 | 3.377 | 430,813 | -0.05(-1.53%) |
Dec 02, 2009 | 3.337 | 3.472 | 3.337 | 3.430 | 750,664 | +0.10(+3.04%) |
Dec 01, 2009 | 3.339 | 3.391 | 3.248 | 3.328 | 1,081,551 | +0.02(+0.58%) |
Nov 30, 2009 | 3.304 | 3.341 | 3.243 | 3.309 | 812,432 | -0.01(-0.37%) |
Nov 27, 2009 | 3.286 | 3.377 | 3.286 | 3.321 | 151,266 | -0.06(-1.81%) |
Nov 25, 2009 | 3.410 | 3.416 | 3.370 | 3.383 | 254,455 | -0.04(-1.12%) |
Nov 24, 2009 | 3.451 | 3.451 | 3.355 | 3.421 | 163,102 | -0.02(-0.66%) |
Nov 23, 2009 | 3.438 | 3.515 | 3.419 | 3.444 | 410,878 | +0.02(+0.61%) |
Nov 20, 2009 | 3.424 | 3.477 | 3.351 | 3.423 | 338,195 | -0.01(-0.41%) |
Nov 19, 2009 | 3.489 | 3.535 | 3.400 | 3.437 | 439,484 | -0.08(-2.29%) |
Nov 18, 2009 | 3.545 | 3.552 | 3.459 | 3.517 | 332,489 | -0.04(-1.23%) |
Nov 17, 2009 | 3.559 | 3.604 | 3.479 | 3.561 | 431,310 | -0.02(-0.68%) |
Nov 16, 2009 | 3.503 | 3.599 | 3.496 | 3.585 | 539,147 | +0.12(+3.48%) |
Nov 13, 2009 | 3.452 | 3.470 | 3.416 | 3.465 | 450,759 | +0.01(+0.30%) |
Nov 12, 2009 | 3.522 | 3.582 | 3.435 | 3.454 | 409,458 | -0.05(-1.49%) |
Nov 11, 2009 | 3.505 | 3.521 | 3.486 | 3.507 | 233,684 | +0.02(+0.45%) |
Nov 10, 2009 | 3.442 | 3.494 | 3.442 | 3.491 | 425,455 | +0.02(+0.66%) |
Nov 09, 2009 | 3.407 | 3.472 | 3.402 | 3.468 | 366,446 | +0.08(+2.21%) |
Nov 06, 2009 | 3.316 | 3.407 | 3.314 | 3.393 | 511,113 | +0.04(+1.15%) |
Nov 05, 2009 | 3.307 | 3.365 | 3.262 | 3.355 | 382,169 | +0.07(+2.02%) |
Nov 04, 2009 | 3.348 | 3.348 | 3.255 | 3.288 | 1,425,567 | -0.03(-1.00%) |
Nov 03, 2009 | 3.245 | 3.328 | 3.225 | 3.321 | 529,972 | +0.06(+1.88%) |