Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.276 | 3.284 | 3.158 | 3.178 | 12,139,076 | -0.07(-2.30%) |
Jan 28, 2010 | 3.295 | 3.300 | 3.251 | 3.253 | 13,008,558 | -0.04(-1.33%) |
Jan 27, 2010 | 3.282 | 3.326 | 3.269 | 3.297 | 58,705,384 | -0.04(-1.09%) |
Jan 26, 2010 | 3.253 | 3.408 | 3.243 | 3.333 | 15,667,259 | -0.06(-1.90%) |
Jan 25, 2010 | 3.349 | 3.465 | 3.346 | 3.398 | 4,410,702 | +0.10(+2.98%) |
Jan 22, 2010 | 3.493 | 3.506 | 3.284 | 3.300 | 8,258,768 | -0.19(-5.55%) |
Jan 21, 2010 | 3.664 | 3.674 | 3.419 | 3.493 | 8,111,400 | -0.17(-4.65%) |
Jan 20, 2010 | 3.641 | 3.700 | 3.568 | 3.664 | 13,087,704 | -0.00(-0.07%) |
Jan 19, 2010 | 3.563 | 3.682 | 3.488 | 3.667 | 6,096,464 | +0.16(+4.41%) |
Jan 15, 2010 | 3.579 | 3.512 | 3.512 | 3.512 | 3,905,273 | -0.05(-1.38%) |
Jan 14, 2010 | 3.532 | 3.579 | 3.527 | 3.561 | 2,922,155 | +0.00(+0.07%) |
Jan 13, 2010 | 3.519 | 3.581 | 3.426 | 3.558 | 4,622,418 | +0.04(+1.25%) |
Jan 12, 2010 | 3.571 | 3.576 | 3.469 | 3.514 | 4,788,172 | -0.06(-1.59%) |
Jan 11, 2010 | 3.517 | 3.579 | 3.462 | 3.571 | 5,436,998 | +0.11(+3.06%) |
Jan 08, 2010 | 3.437 | 3.475 | 3.372 | 3.465 | 4,502,465 | +0.03(+0.90%) |
Jan 07, 2010 | 3.426 | 3.478 | 3.362 | 3.434 | 3,714,111 | +0.03(+0.99%) |
Jan 06, 2010 | 3.457 | 3.501 | 3.385 | 3.400 | 5,533,448 | -0.05(-1.50%) |
Jan 05, 2010 | 3.385 | 3.478 | 3.376 | 3.452 | 5,604,100 | +0.07(+2.14%) |
Jan 04, 2010 | 3.284 | 3.398 | 3.243 | 3.380 | 6,748,452 | +0.16(+5.06%) |
Dec 31, 2009 | 3.264 | 3.217 | 3.217 | 3.217 | 3,133,584 | -0.03(-1.03%) |
Dec 30, 2009 | 3.235 | 3.266 | 3.207 | 3.251 | 4,345,941 | -0.01(-0.40%) |
Dec 29, 2009 | 3.282 | 3.295 | 3.248 | 3.264 | 2,326,592 | +0.01(+0.16%) |
Dec 28, 2009 | 3.269 | 3.287 | 3.226 | 3.258 | 3,527,606 | -0.01(-0.16%) |
Dec 24, 2009 | 3.248 | 3.287 | 3.230 | 3.264 | 1,500,149 | +0.04(+1.20%) |
Dec 23, 2009 | 3.240 | 3.302 | 3.171 | 3.225 | 5,112,858 | -0.06(-1.81%) |
Dec 22, 2009 | 3.191 | 3.287 | 3.178 | 3.284 | 8,053,721 | +0.11(+3.42%) |
Dec 21, 2009 | 3.103 | 3.220 | 3.075 | 3.176 | 6,192,112 | +0.10(+3.36%) |
Dec 18, 2009 | 3.049 | 3.116 | 3.041 | 3.072 | 16,292,075 | +0.06(+1.89%) |
Dec 17, 2009 | 2.979 | 3.057 | 2.972 | 3.015 | 6,571,610 | +0.00(+0.09%) |
Dec 16, 2009 | 3.000 | 3.026 | 2.933 | 3.013 | 5,174,307 | +0.06(+1.92%) |
Dec 15, 2009 | 3.018 | 3.031 | 2.956 | 2.956 | 4,108,397 | -0.06(-2.14%) |
Dec 14, 2009 | 2.982 | 3.062 | 2.969 | 3.021 | 4,487,999 | -0.03(-1.02%) |
Dec 11, 2009 | 3.080 | 3.106 | 2.961 | 3.052 | 5,845,382 | -0.11(-3.51%) |
Dec 10, 2009 | 3.212 | 3.214 | 3.116 | 3.163 | 5,162,728 | -0.03(-1.05%) |
Dec 09, 2009 | 3.222 | 3.243 | 3.165 | 3.196 | 4,078,833 | -0.01(-0.24%) |
Dec 08, 2009 | 3.243 | 3.269 | 3.196 | 3.204 | 4,708,820 | -0.06(-1.82%) |
Dec 07, 2009 | 3.204 | 3.279 | 3.178 | 3.264 | 4,344,385 | +0.06(+1.85%) |
Dec 04, 2009 | 3.163 | 3.217 | 3.108 | 3.204 | 4,643,250 | +0.12(+4.03%) |
Dec 03, 2009 | 3.134 | 3.165 | 3.075 | 3.080 | 3,835,457 | -0.04(-1.16%) |
Dec 02, 2009 | 3.098 | 3.119 | 3.077 | 3.116 | 4,067,715 | +0.03(+1.00%) |
Dec 01, 2009 | 3.046 | 3.085 | 3.010 | 3.085 | 5,257,977 | +0.08(+2.75%) |
Nov 30, 2009 | 2.966 | 3.003 | 2.933 | 3.003 | 5,577,640 | +0.04(+1.22%) |
Nov 27, 2009 | 2.982 | 3.026 | 2.933 | 2.966 | 3,208,249 | -0.11(-3.45%) |
Nov 25, 2009 | 3.101 | 3.116 | 3.059 | 3.072 | 5,036,688 | -0.02(-0.59%) |
Nov 24, 2009 | 3.085 | 3.124 | 3.059 | 3.090 | 4,300,197 | +0.02(+0.59%) |
Nov 23, 2009 | 3.101 | 3.134 | 3.059 | 3.072 | 4,130,502 | +0.01(+0.42%) |
Nov 20, 2009 | 3.028 | 3.088 | 3.021 | 3.059 | 4,353,542 | +0.02(+0.51%) |
Nov 19, 2009 | 3.070 | 3.072 | 3.008 | 3.044 | 4,753,129 | -0.05(-1.59%) |
Nov 18, 2009 | 3.049 | 3.098 | 3.026 | 3.093 | 4,610,331 | +0.04(+1.35%) |
Nov 17, 2009 | 2.972 | 3.065 | 2.948 | 3.052 | 4,655,963 | +0.07(+2.43%) |
Nov 16, 2009 | 2.902 | 3.010 | 2.894 | 2.979 | 5,582,273 | +0.10(+3.41%) |
Nov 13, 2009 | 2.842 | 2.899 | 2.829 | 2.881 | 4,754,831 | +0.04(+1.36%) |
Nov 12, 2009 | 2.866 | 2.886 | 2.835 | 2.842 | 5,272,877 | -0.02(-0.72%) |
Nov 11, 2009 | 2.855 | 2.886 | 2.840 | 2.863 | 3,526,584 | +0.05(+1.74%) |
Nov 10, 2009 | 2.850 | 2.881 | 2.806 | 2.814 | 3,257,309 | -0.06(-1.98%) |
Nov 09, 2009 | 2.850 | 2.886 | 2.830 | 2.871 | 5,041,541 | +0.06(+2.11%) |
Nov 06, 2009 | 2.819 | 2.863 | 2.804 | 2.811 | 4,591,658 | -0.04(-1.27%) |
Nov 05, 2009 | 2.726 | 2.884 | 2.674 | 2.848 | 7,522,599 | +0.14(+5.35%) |
Nov 04, 2009 | 2.664 | 2.765 | 2.649 | 2.703 | 7,515,141 | +0.06(+2.45%) |
Nov 03, 2009 | 2.628 | 2.651 | 2.496 | 2.638 | 12,799,524 | -0.01(-0.29%) |