Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.050 | 3.220 | 2.940 | 3.010 | 610,177 | +0.07(+2.38%) |
Jan 28, 2010 | 3.250 | 3.250 | 2.890 | 2.940 | 402,356 | -0.03(-1.01%) |
Jan 27, 2010 | 3.100 | 3.118 | 2.940 | 2.970 | 530,723 | -0.15(-4.81%) |
Jan 26, 2010 | 3.250 | 3.290 | 3.060 | 3.120 | 457,391 | -0.15(-4.59%) |
Jan 25, 2010 | 3.350 | 3.470 | 3.250 | 3.270 | 282,209 | -0.11(-3.25%) |
Jan 22, 2010 | 3.330 | 3.440 | 3.330 | 3.380 | 434,851 | +0.03(+0.90%) |
Jan 21, 2010 | 3.490 | 3.580 | 3.340 | 3.350 | 585,771 | -0.15(-4.29%) |
Jan 20, 2010 | 3.670 | 3.740 | 3.450 | 3.500 | 384,265 | -0.19(-5.15%) |
Jan 19, 2010 | 3.580 | 3.700 | 3.370 | 3.690 | 957,598 | +0.04(+1.10%) |
Jan 15, 2010 | 3.570 | 3.650 | 3.650 | 3.650 | 1,498,600 | -0.01(-0.27%) |
Jan 14, 2010 | 3.700 | 3.700 | 3.650 | 3.660 | 146,609 | -0.02(-0.54%) |
Jan 13, 2010 | 3.780 | 3.780 | 3.630 | 3.680 | 250,767 | +0.07(+1.94%) |
Jan 12, 2010 | 3.640 | 3.690 | 3.500 | 3.610 | 318,838 | -0.06(-1.63%) |
Jan 11, 2010 | 3.700 | 3.780 | 3.650 | 3.670 | 352,859 | -0.02(-0.54%) |
Jan 08, 2010 | 3.600 | 3.690 | 3.600 | 3.690 | 336,673 | -0.01(-0.27%) |
Jan 07, 2010 | 3.610 | 3.720 | 3.600 | 3.700 | 257,314 | +0.04(+1.09%) |
Jan 06, 2010 | 3.680 | 3.740 | 3.660 | 3.660 | 209,824 | -0.06(-1.61%) |
Jan 05, 2010 | 3.810 | 3.810 | 3.671 | 3.720 | 306,158 | -0.09(-2.36%) |
Jan 04, 2010 | 3.740 | 3.810 | 3.710 | 3.810 | 335,422 | +0.03(+0.79%) |
Dec 31, 2009 | 3.730 | 3.780 | 3.780 | 3.780 | 186,000 | +0.11(+3.00%) |
Dec 30, 2009 | 3.680 | 3.680 | 3.620 | 3.670 | 182,759 | -0.01(-0.27%) |
Dec 29, 2009 | 3.780 | 3.790 | 3.650 | 3.680 | 282,487 | -0.04(-1.08%) |
Dec 28, 2009 | 3.900 | 3.900 | 3.670 | 3.720 | 332,623 | -0.07(-1.85%) |
Dec 24, 2009 | 3.880 | 3.880 | 3.750 | 3.790 | 108,171 | +0.00(+0.00%) |
Dec 23, 2009 | 3.690 | 3.800 | 3.660 | 3.790 | 388,876 | +0.15(+4.12%) |
Dec 22, 2009 | 3.640 | 3.710 | 3.640 | 3.640 | 475,962 | +0.00(+0.00%) |
Dec 21, 2009 | 3.760 | 3.760 | 3.600 | 3.640 | 523,952 | -0.16(-4.21%) |
Dec 18, 2009 | 3.410 | 3.800 | 3.270 | 3.800 | 2,025,233 | +0.29(+8.26%) |
Dec 17, 2009 | 3.600 | 3.690 | 3.500 | 3.510 | 732,342 | -0.19(-5.14%) |
Dec 16, 2009 | 3.720 | 3.770 | 3.650 | 3.700 | 427,088 | -0.01(-0.27%) |
Dec 15, 2009 | 3.680 | 3.880 | 3.601 | 3.710 | 1,127,514 | +0.03(+0.82%) |
Dec 14, 2009 | 3.640 | 3.680 | 3.574 | 3.680 | 360,934 | +0.10(+2.79%) |
Dec 11, 2009 | 3.650 | 3.700 | 3.560 | 3.580 | 125,839 | -0.04(-1.10%) |
Dec 10, 2009 | 3.750 | 3.790 | 3.610 | 3.620 | 256,107 | -0.11(-2.95%) |
Dec 09, 2009 | 3.540 | 3.730 | 3.500 | 3.730 | 370,988 | +0.17(+4.78%) |
Dec 08, 2009 | 3.570 | 3.630 | 3.560 | 3.560 | 325,337 | -0.10(-2.73%) |
Dec 07, 2009 | 3.630 | 3.660 | 3.550 | 3.660 | 352,469 | +0.07(+1.95%) |
Dec 04, 2009 | 3.650 | 3.750 | 3.550 | 3.590 | 392,655 | +0.02(+0.56%) |
Dec 03, 2009 | 3.730 | 3.730 | 3.550 | 3.570 | 421,710 | -0.14(-3.77%) |
Dec 02, 2009 | 3.480 | 3.850 | 3.420 | 3.710 | 1,504,660 | +0.35(+10.42%) |
Dec 01, 2009 | 3.150 | 3.360 | 3.110 | 3.360 | 412,266 | +0.19(+5.99%) |
Nov 30, 2009 | 3.080 | 3.190 | 3.030 | 3.170 | 1,027,144 | +0.07(+2.26%) |
Nov 27, 2009 | 3.100 | 3.170 | 3.000 | 3.100 | 228,799 | -0.18(-5.49%) |
Nov 25, 2009 | 3.160 | 3.300 | 3.160 | 3.280 | 236,302 | +0.07(+2.18%) |
Nov 24, 2009 | 3.140 | 3.210 | 3.100 | 3.210 | 319,455 | +0.09(+2.88%) |
Nov 23, 2009 | 3.230 | 3.350 | 3.080 | 3.120 | 594,887 | -0.12(-3.70%) |
Nov 20, 2009 | 3.110 | 3.260 | 3.000 | 3.240 | 341,766 | -0.04(-1.22%) |
Nov 19, 2009 | 3.320 | 3.320 | 3.150 | 3.280 | 360,437 | -0.02(-0.61%) |
Nov 18, 2009 | 3.160 | 3.300 | 3.130 | 3.300 | 520,073 | +0.14(+4.43%) |
Nov 17, 2009 | 3.130 | 3.160 | 3.050 | 3.160 | 534,947 | +0.01(+0.32%) |
Nov 16, 2009 | 2.870 | 3.300 | 2.870 | 3.150 | 938,304 | +0.36(+12.90%) |
Nov 13, 2009 | 2.740 | 2.830 | 2.710 | 2.790 | 641,670 | -0.09(-3.12%) |
Nov 12, 2009 | 3.020 | 3.030 | 2.880 | 2.880 | 358,709 | -0.14(-4.64%) |
Nov 11, 2009 | 3.060 | 3.060 | 2.960 | 3.020 | 195,999 | -0.01(-0.33%) |
Nov 10, 2009 | 2.980 | 3.090 | 2.950 | 3.030 | 354,866 | +0.00(+0.00%) |
Nov 09, 2009 | 2.970 | 3.090 | 2.970 | 3.030 | 551,375 | +0.06(+2.02%) |
Nov 06, 2009 | 3.000 | 3.000 | 2.910 | 2.970 | 325,117 | -0.01(-0.34%) |
Nov 05, 2009 | 2.840 | 2.980 | 2.830 | 2.980 | 370,339 | +0.16(+5.67%) |
Nov 04, 2009 | 2.810 | 2.980 | 2.800 | 2.820 | 448,771 | +0.06(+2.17%) |
Nov 03, 2009 | 2.700 | 2.760 | 2.650 | 2.760 | 383,463 | +0.06(+2.22%) |