Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.342 | 3.368 | 3.171 | 3.175 | 8,784,256 | -0.11(-3.24%) |
Jan 28, 2010 | 3.490 | 3.510 | 3.240 | 3.281 | 14,159,480 | -0.21(-5.95%) |
Jan 27, 2010 | 3.415 | 3.526 | 3.415 | 3.489 | 9,220,632 | +0.06(+1.79%) |
Jan 26, 2010 | 3.312 | 3.507 | 3.273 | 3.428 | 8,334,120 | +0.11(+3.32%) |
Jan 25, 2010 | 3.370 | 3.381 | 3.275 | 3.317 | 4,955,616 | -0.01(-0.34%) |
Jan 22, 2010 | 3.410 | 3.479 | 3.312 | 3.329 | 8,641,064 | -0.09(-2.60%) |
Jan 21, 2010 | 3.442 | 3.546 | 3.374 | 3.417 | 15,406,816 | +0.08(+2.47%) |
Jan 20, 2010 | 3.391 | 3.400 | 3.312 | 3.335 | 6,937,704 | -0.06(-1.69%) |
Jan 19, 2010 | 3.514 | 3.546 | 3.376 | 3.393 | 9,435,408 | -0.11(-3.04%) |
Jan 15, 2010 | 3.606 | 3.499 | 3.499 | 3.499 | 36,627,200 | -0.11(-3.15%) |
Jan 14, 2010 | 3.634 | 3.644 | 3.584 | 3.612 | 5,498,416 | -0.01(-0.34%) |
Jan 13, 2010 | 3.663 | 3.675 | 3.605 | 3.625 | 3,229,584 | +0.00(+0.14%) |
Jan 12, 2010 | 3.700 | 3.735 | 3.587 | 3.620 | 6,318,504 | -0.02(-0.45%) |
Jan 11, 2010 | 3.664 | 3.684 | 3.603 | 3.636 | 6,161,528 | -0.01(-0.21%) |
Jan 08, 2010 | 3.652 | 3.681 | 3.591 | 3.644 | 6,399,304 | -0.01(-0.21%) |
Jan 07, 2010 | 3.689 | 3.749 | 3.621 | 3.651 | 5,780,560 | -0.04(-1.18%) |
Jan 06, 2010 | 3.627 | 3.699 | 3.614 | 3.695 | 3,821,560 | +0.08(+2.21%) |
Jan 05, 2010 | 3.504 | 3.620 | 3.466 | 3.615 | 3,666,104 | +0.11(+2.99%) |
Jan 04, 2010 | 3.434 | 3.513 | 3.434 | 3.510 | 4,283,720 | +0.10(+2.97%) |
Dec 31, 2009 | 3.482 | 3.409 | 3.409 | 3.409 | 19,488,000 | -0.08(-2.15%) |
Dec 30, 2009 | 3.466 | 3.500 | 3.442 | 3.484 | 2,335,776 | +0.01(+0.29%) |
Dec 29, 2009 | 3.420 | 3.478 | 3.417 | 3.474 | 1,890,696 | +0.05(+1.61%) |
Dec 28, 2009 | 3.440 | 3.486 | 3.374 | 3.419 | 3,055,368 | -0.02(-0.58%) |
Dec 24, 2009 | 3.458 | 3.478 | 3.429 | 3.439 | 1,520,816 | -0.01(-0.33%) |
Dec 23, 2009 | 3.386 | 3.460 | 3.362 | 3.450 | 2,631,184 | +0.07(+2.07%) |
Dec 22, 2009 | 3.377 | 3.409 | 3.357 | 3.380 | 2,164,024 | +0.01(+0.26%) |
Dec 21, 2009 | 3.309 | 3.386 | 3.309 | 3.371 | 2,443,064 | +0.07(+2.04%) |
Dec 18, 2009 | 3.326 | 3.337 | 3.225 | 3.304 | 4,813,920 | +0.01(+0.42%) |
Dec 17, 2009 | 3.329 | 3.361 | 3.260 | 3.290 | 3,660,432 | -0.10(-2.95%) |
Dec 16, 2009 | 3.354 | 3.402 | 3.337 | 3.390 | 2,998,168 | +0.04(+1.35%) |
Dec 15, 2009 | 3.309 | 3.371 | 3.300 | 3.345 | 2,248,384 | +0.01(+0.19%) |
Dec 14, 2009 | 3.340 | 3.357 | 3.329 | 3.339 | 3,702,952 | +0.01(+0.41%) |
Dec 11, 2009 | 3.326 | 3.369 | 3.285 | 3.325 | 6,936,416 | +0.08(+2.35%) |
Dec 10, 2009 | 3.301 | 3.319 | 3.234 | 3.249 | 4,402,952 | -0.01(-0.27%) |
Dec 09, 2009 | 3.281 | 3.294 | 3.247 | 3.257 | 3,492,840 | -0.03(-0.87%) |
Dec 08, 2009 | 3.289 | 3.311 | 3.246 | 3.286 | 3,468,160 | -0.05(-1.46%) |
Dec 07, 2009 | 3.393 | 3.434 | 3.312 | 3.335 | 4,118,416 | -0.07(-2.06%) |
Dec 04, 2009 | 3.373 | 3.433 | 3.285 | 3.405 | 6,273,536 | +0.16(+5.05%) |
Dec 03, 2009 | 3.330 | 3.346 | 3.237 | 3.241 | 2,454,056 | -0.06(-1.93%) |
Dec 02, 2009 | 3.281 | 3.396 | 3.255 | 3.305 | 4,862,584 | +0.04(+1.11%) |
Dec 01, 2009 | 3.226 | 3.297 | 3.184 | 3.269 | 5,288,536 | +0.07(+2.15%) |
Nov 30, 2009 | 3.312 | 3.334 | 3.194 | 3.200 | 7,150,816 | -0.10(-3.14%) |
Nov 27, 2009 | 3.330 | 3.406 | 3.285 | 3.304 | 3,119,008 | -0.09(-2.62%) |
Nov 25, 2009 | 3.428 | 3.428 | 3.369 | 3.393 | 1,898,872 | -0.07(-2.06%) |
Nov 24, 2009 | 3.500 | 3.500 | 3.368 | 3.464 | 3,210,112 | -0.03(-0.75%) |
Nov 23, 2009 | 3.481 | 3.559 | 3.464 | 3.490 | 2,822,024 | +0.08(+2.23%) |
Nov 20, 2009 | 3.486 | 3.486 | 3.355 | 3.414 | 3,093,304 | -0.06(-1.80%) |
Nov 19, 2009 | 3.625 | 3.626 | 3.411 | 3.476 | 4,759,280 | -0.17(-4.69%) |
Nov 18, 2009 | 3.650 | 3.652 | 3.584 | 3.647 | 2,892,104 | +0.03(+0.76%) |
Nov 17, 2009 | 3.681 | 3.681 | 3.583 | 3.620 | 4,474,056 | -0.06(-1.66%) |
Nov 16, 2009 | 3.520 | 3.697 | 3.494 | 3.681 | 4,931,344 | +0.20(+5.82%) |
Nov 13, 2009 | 3.413 | 3.499 | 3.375 | 3.479 | 3,419,840 | +0.08(+2.39%) |
Nov 12, 2009 | 3.530 | 3.558 | 3.377 | 3.397 | 4,108,464 | -0.13(-3.75%) |
Nov 11, 2009 | 3.535 | 3.611 | 3.501 | 3.530 | 2,292,656 | +0.02(+0.61%) |
Nov 10, 2009 | 3.540 | 3.581 | 3.487 | 3.509 | 2,406,152 | -0.02(-0.50%) |
Nov 09, 2009 | 3.515 | 3.576 | 3.491 | 3.526 | 3,162,056 | +0.06(+1.62%) |
Nov 06, 2009 | 3.451 | 3.530 | 3.379 | 3.470 | 4,500,784 | -0.01(-0.29%) |
Nov 05, 2009 | 3.373 | 3.480 | 3.340 | 3.480 | 4,443,160 | +0.15(+4.47%) |
Nov 04, 2009 | 3.500 | 3.500 | 3.330 | 3.331 | 3,070,024 | -0.09(-2.52%) |
Nov 03, 2009 | 3.328 | 3.422 | 3.317 | 3.417 | 2,947,600 | +0.06(+1.64%) |