Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.440 | 3.521 | 3.290 | 3.350 | 1,781,176 | -0.07(-2.05%) |
Jan 28, 2010 | 3.660 | 3.690 | 3.420 | 3.420 | 1,871,879 | -0.21(-5.79%) |
Jan 27, 2010 | 3.640 | 3.700 | 3.440 | 3.630 | 2,235,918 | -0.02(-0.55%) |
Jan 26, 2010 | 4.060 | 4.080 | 3.650 | 3.650 | 3,744,738 | -0.44(-10.76%) |
Jan 25, 2010 | 4.560 | 4.600 | 4.040 | 4.090 | 3,550,276 | -0.25(-5.76%) |
Jan 22, 2010 | 4.370 | 4.640 | 4.280 | 4.340 | 3,361,621 | +0.00(+0.00%) |
Jan 21, 2010 | 4.660 | 4.940 | 4.300 | 4.340 | 7,422,597 | +0.11(+2.60%) |
Jan 20, 2010 | 4.320 | 4.340 | 4.130 | 4.230 | 1,399,301 | -0.11(-2.53%) |
Jan 19, 2010 | 4.040 | 4.380 | 4.020 | 4.340 | 3,274,114 | +0.36(+9.05%) |
Jan 15, 2010 | 4.240 | 3.980 | 3.980 | 3.980 | 1,590,300 | -0.24(-5.69%) |
Jan 14, 2010 | 4.280 | 4.340 | 4.120 | 4.220 | 1,510,416 | +0.02(+0.48%) |
Jan 13, 2010 | 4.140 | 4.410 | 4.010 | 4.200 | 2,474,386 | +0.06(+1.45%) |
Jan 12, 2010 | 3.890 | 4.420 | 3.830 | 4.140 | 3,239,218 | +0.23(+5.88%) |
Jan 11, 2010 | 4.290 | 4.310 | 3.820 | 3.910 | 3,843,388 | -0.14(-3.46%) |
Jan 08, 2010 | 3.300 | 4.740 | 3.260 | 4.050 | 18,759,620 | +0.78(+23.85%) |
Jan 07, 2010 | 3.250 | 3.360 | 3.200 | 3.270 | 711,990 | +0.06(+1.87%) |
Jan 06, 2010 | 3.300 | 3.380 | 3.200 | 3.210 | 714,762 | -0.08(-2.43%) |
Jan 05, 2010 | 3.430 | 3.450 | 3.290 | 3.290 | 592,539 | -0.13(-3.80%) |
Jan 04, 2010 | 3.210 | 3.420 | 3.200 | 3.420 | 756,081 | +0.21(+6.54%) |
Dec 31, 2009 | 3.240 | 3.210 | 3.210 | 3.210 | 351,300 | -0.03(-0.93%) |
Dec 30, 2009 | 3.210 | 3.250 | 3.170 | 3.240 | 361,030 | +0.00(+0.00%) |
Dec 29, 2009 | 3.180 | 3.270 | 3.170 | 3.240 | 362,488 | +0.06(+1.89%) |
Dec 28, 2009 | 3.200 | 3.250 | 3.160 | 3.180 | 343,539 | -0.02(-0.63%) |
Dec 24, 2009 | 3.190 | 3.260 | 3.190 | 3.200 | 157,992 | +0.01(+0.31%) |
Dec 23, 2009 | 3.440 | 3.460 | 3.160 | 3.190 | 902,970 | -0.23(-6.73%) |
Dec 22, 2009 | 3.300 | 3.420 | 3.190 | 3.420 | 673,106 | +0.13(+3.95%) |
Dec 21, 2009 | 3.140 | 3.290 | 3.120 | 3.290 | 763,957 | +0.18(+5.79%) |
Dec 18, 2009 | 3.140 | 3.200 | 3.080 | 3.110 | 883,032 | +0.01(+0.32%) |
Dec 17, 2009 | 3.150 | 3.170 | 3.100 | 3.100 | 489,637 | -0.08(-2.52%) |
Dec 16, 2009 | 3.180 | 3.260 | 3.130 | 3.180 | 490,103 | +0.02(+0.63%) |
Dec 15, 2009 | 3.280 | 3.300 | 3.150 | 3.160 | 516,232 | -0.11(-3.36%) |
Dec 14, 2009 | 3.110 | 3.270 | 3.100 | 3.270 | 613,032 | +0.10(+3.15%) |
Dec 11, 2009 | 3.280 | 3.280 | 3.150 | 3.170 | 335,214 | -0.03(-0.94%) |
Dec 10, 2009 | 3.230 | 3.580 | 3.160 | 3.200 | 598,648 | -0.03(-0.93%) |
Dec 09, 2009 | 3.310 | 3.320 | 3.180 | 3.230 | 447,778 | -0.09(-2.71%) |
Dec 08, 2009 | 3.450 | 3.490 | 3.300 | 3.320 | 611,837 | -0.20(-5.68%) |
Dec 07, 2009 | 3.420 | 3.540 | 3.420 | 3.520 | 581,808 | +0.11(+3.23%) |
Dec 04, 2009 | 3.480 | 3.550 | 3.305 | 3.410 | 676,289 | +0.00(+0.00%) |
Dec 03, 2009 | 3.530 | 3.530 | 3.380 | 3.410 | 855,538 | +0.00(+0.00%) |
Dec 02, 2009 | 3.330 | 3.450 | 3.330 | 3.410 | 741,183 | +0.10(+3.02%) |
Dec 01, 2009 | 3.200 | 3.388 | 3.080 | 3.310 | 3,127,946 | +0.21(+6.77%) |
Nov 30, 2009 | 3.390 | 3.400 | 3.050 | 3.100 | 2,197,580 | -0.30(-8.82%) |
Nov 27, 2009 | 3.370 | 3.500 | 3.300 | 3.400 | 412,436 | -0.11(-3.13%) |
Nov 25, 2009 | 3.420 | 3.530 | 3.400 | 3.510 | 464,201 | +0.08(+2.33%) |
Nov 24, 2009 | 3.520 | 3.550 | 3.410 | 3.430 | 426,158 | -0.10(-2.83%) |
Nov 23, 2009 | 3.600 | 3.740 | 3.470 | 3.530 | 768,352 | -0.02(-0.56%) |
Nov 20, 2009 | 3.420 | 3.620 | 3.402 | 3.550 | 879,647 | +0.10(+2.90%) |
Nov 19, 2009 | 3.440 | 3.480 | 3.400 | 3.450 | 563,236 | -0.04(-1.15%) |
Nov 18, 2009 | 3.490 | 3.540 | 3.400 | 3.490 | 699,768 | -0.02(-0.57%) |
Nov 17, 2009 | 3.600 | 3.620 | 3.480 | 3.510 | 398,163 | -0.11(-3.04%) |
Nov 16, 2009 | 3.350 | 3.620 | 3.350 | 3.620 | 552,690 | +0.17(+4.93%) |
Nov 13, 2009 | 3.500 | 3.550 | 3.430 | 3.450 | 564,979 | -0.03(-0.86%) |
Nov 12, 2009 | 3.570 | 3.710 | 3.460 | 3.480 | 656,544 | -0.09(-2.52%) |
Nov 11, 2009 | 3.520 | 3.580 | 3.430 | 3.570 | 607,830 | +0.07(+2.00%) |
Nov 10, 2009 | 3.580 | 3.620 | 3.440 | 3.500 | 609,845 | -0.11(-3.05%) |
Nov 09, 2009 | 3.650 | 3.700 | 3.520 | 3.610 | 640,266 | +0.00(+0.00%) |
Nov 06, 2009 | 3.620 | 3.720 | 3.450 | 3.610 | 854,637 | -0.01(-0.28%) |
Nov 05, 2009 | 3.410 | 3.640 | 3.400 | 3.620 | 771,074 | +0.22(+6.47%) |
Nov 04, 2009 | 3.600 | 3.600 | 3.360 | 3.400 | 657,601 | -0.18(-5.03%) |
Nov 03, 2009 | 3.420 | 3.610 | 3.270 | 3.580 | 729,370 | +0.12(+3.47%) |