Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.503 | 3.530 | 3.469 | 3.469 | 14,274,222 | -0.01(-0.42%) |
Jan 28, 2010 | 3.525 | 3.544 | 3.466 | 3.483 | 15,901,291 | -0.03(-0.97%) |
Jan 27, 2010 | 3.559 | 3.569 | 3.481 | 3.517 | 14,513,214 | -0.03(-0.89%) |
Jan 26, 2010 | 3.518 | 3.566 | 3.496 | 3.549 | 10,157,311 | +0.03(+0.95%) |
Jan 25, 2010 | 3.525 | 3.551 | 3.477 | 3.516 | 12,466,832 | +0.02(+0.62%) |
Jan 22, 2010 | 3.561 | 3.595 | 3.489 | 3.494 | 19,491,182 | -0.07(-1.95%) |
Jan 21, 2010 | 3.659 | 3.700 | 3.532 | 3.563 | 37,182,500 | -0.14(-3.82%) |
Jan 20, 2010 | 3.698 | 3.705 | 3.659 | 3.705 | 6,273,171 | -0.01(-0.39%) |
Jan 19, 2010 | 3.671 | 3.719 | 3.647 | 3.719 | 4,836,982 | +0.06(+1.50%) |
Jan 15, 2010 | 3.698 | 3.664 | 3.664 | 3.664 | 21,866,788 | -0.06(-1.48%) |
Jan 14, 2010 | 3.717 | 3.731 | 3.702 | 3.719 | 5,337,387 | +0.00(+0.13%) |
Jan 13, 2010 | 3.686 | 3.719 | 3.649 | 3.714 | 10,776,852 | +0.06(+1.57%) |
Jan 12, 2010 | 3.635 | 3.695 | 3.619 | 3.657 | 10,683,822 | +0.01(+0.33%) |
Jan 11, 2010 | 3.604 | 3.652 | 3.583 | 3.645 | 13,038,514 | +0.05(+1.26%) |
Jan 08, 2010 | 3.595 | 3.626 | 3.563 | 3.599 | 25,806,836 | -0.02(-0.53%) |
Jan 07, 2010 | 3.655 | 3.667 | 3.597 | 3.619 | 12,144,989 | -0.05(-1.24%) |
Jan 06, 2010 | 3.710 | 3.719 | 3.641 | 3.664 | 12,104,754 | -0.04(-1.16%) |
Jan 05, 2010 | 3.726 | 3.746 | 3.671 | 3.707 | 14,402,874 | -0.01(-0.26%) |
Jan 04, 2010 | 3.729 | 3.760 | 3.698 | 3.717 | 11,322,675 | +0.03(+0.85%) |
Dec 31, 2009 | 3.767 | 3.686 | 3.686 | 3.686 | 16,593,922 | -0.06(-1.66%) |
Dec 30, 2009 | 3.729 | 3.758 | 3.719 | 3.748 | 4,818,309 | -0.00(-0.13%) |
Dec 29, 2009 | 3.741 | 3.770 | 3.738 | 3.753 | 3,770,199 | +0.00(+0.13%) |
Dec 28, 2009 | 3.750 | 3.767 | 3.726 | 3.748 | 6,190,572 | +0.00(+0.00%) |
Dec 24, 2009 | 3.772 | 3.784 | 3.734 | 3.748 | 3,226,901 | +0.01(+0.19%) |
Dec 23, 2009 | 3.753 | 3.774 | 3.734 | 3.741 | 4,971,316 | -0.01(-0.26%) |
Dec 22, 2009 | 3.770 | 3.791 | 3.731 | 3.750 | 6,772,570 | +0.00(+0.08%) |
Dec 21, 2009 | 3.726 | 3.784 | 3.726 | 3.748 | 7,250,545 | +0.04(+1.15%) |
Dec 18, 2009 | 3.714 | 3.762 | 3.695 | 3.705 | 13,406,992 | +0.01(+0.19%) |
Dec 17, 2009 | 3.705 | 3.726 | 3.671 | 3.698 | 18,640,892 | -0.03(-0.77%) |
Dec 16, 2009 | 3.722 | 3.753 | 3.710 | 3.726 | 9,663,888 | +0.01(+0.19%) |
Dec 15, 2009 | 3.722 | 3.734 | 3.671 | 3.719 | 8,840,071 | -0.01(-0.19%) |
Dec 14, 2009 | 3.726 | 3.729 | 3.700 | 3.726 | 7,259,780 | +0.03(+0.84%) |
Dec 11, 2009 | 3.664 | 3.734 | 3.635 | 3.695 | 10,461,682 | +0.05(+1.38%) |
Dec 10, 2009 | 3.635 | 3.650 | 3.587 | 3.645 | 9,374,151 | +0.03(+0.93%) |
Dec 09, 2009 | 3.619 | 3.635 | 3.585 | 3.611 | 8,205,841 | -0.01(-0.33%) |
Dec 08, 2009 | 3.611 | 3.669 | 3.561 | 3.623 | 10,787,606 | +0.00(+0.13%) |
Dec 07, 2009 | 3.580 | 3.655 | 3.580 | 3.619 | 9,604,941 | +0.03(+0.87%) |
Dec 04, 2009 | 3.626 | 3.638 | 3.535 | 3.587 | 15,260,854 | +0.00(+0.07%) |
Dec 03, 2009 | 3.575 | 3.626 | 3.551 | 3.585 | 8,950,244 | +0.02(+0.61%) |
Dec 02, 2009 | 3.475 | 3.566 | 3.458 | 3.563 | 12,468,822 | +0.10(+2.76%) |
Dec 01, 2009 | 3.453 | 3.482 | 3.434 | 3.468 | 9,686,004 | +0.05(+1.54%) |
Nov 30, 2009 | 3.408 | 3.429 | 3.396 | 3.415 | 10,132,382 | +0.01(+0.28%) |
Nov 27, 2009 | 3.405 | 3.453 | 3.386 | 3.405 | 7,152,628 | -0.06(-1.80%) |
Nov 25, 2009 | 3.374 | 3.494 | 3.372 | 3.468 | 21,022,916 | +0.09(+2.77%) |
Nov 24, 2009 | 3.333 | 3.387 | 3.324 | 3.374 | 14,400,537 | +0.04(+1.22%) |
Nov 23, 2009 | 3.326 | 3.374 | 3.314 | 3.333 | 10,534,499 | +0.04(+1.24%) |
Nov 20, 2009 | 3.300 | 3.317 | 3.269 | 3.293 | 9,596,078 | -0.01(-0.43%) |
Nov 19, 2009 | 3.343 | 3.362 | 3.274 | 3.307 | 9,292,713 | -0.05(-1.36%) |
Nov 18, 2009 | 3.381 | 3.391 | 3.336 | 3.353 | 7,691,424 | -0.03(-0.92%) |
Nov 17, 2009 | 3.367 | 3.389 | 3.355 | 3.384 | 8,399,263 | +0.02(+0.57%) |
Nov 16, 2009 | 3.326 | 3.379 | 3.321 | 3.365 | 10,283,758 | +0.03(+0.86%) |
Nov 13, 2009 | 3.285 | 3.343 | 3.266 | 3.336 | 19,648,708 | +0.08(+2.50%) |
Nov 12, 2009 | 3.252 | 3.283 | 3.240 | 3.254 | 19,215,532 | +0.00(+0.07%) |
Nov 11, 2009 | 3.276 | 3.285 | 3.233 | 3.252 | 13,101,261 | -0.00(-0.15%) |
Nov 10, 2009 | 3.235 | 3.272 | 3.223 | 3.257 | 14,364,809 | +0.01(+0.44%) |
Nov 09, 2009 | 3.230 | 3.247 | 3.216 | 3.242 | 9,711,888 | +0.04(+1.20%) |
Nov 06, 2009 | 3.190 | 3.235 | 3.185 | 3.204 | 16,337,134 | +0.00(+0.00%) |
Nov 05, 2009 | 3.154 | 3.221 | 3.142 | 3.204 | 24,772,464 | +0.07(+2.37%) |
Nov 04, 2009 | 3.120 | 3.180 | 3.113 | 3.130 | 16,461,366 | +0.00(+0.08%) |
Nov 03, 2009 | 3.103 | 3.132 | 3.082 | 3.127 | 19,106,094 | +0.02(+0.62%) |