Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.350 | 3.370 | 2.960 | 2.980 | 100,078 | -0.20(-6.29%) |
Jan 28, 2010 | 3.180 | 3.210 | 3.080 | 3.180 | 64,721 | +0.00(+0.00%) |
Jan 27, 2010 | 3.203 | 3.203 | 3.130 | 3.180 | 20,240 | +0.01(+0.32%) |
Jan 26, 2010 | 3.150 | 3.250 | 3.070 | 3.170 | 112,533 | +0.02(+0.63%) |
Jan 25, 2010 | 3.130 | 3.250 | 3.130 | 3.150 | 106,521 | +0.02(+0.64%) |
Jan 22, 2010 | 3.070 | 3.171 | 2.910 | 3.130 | 60,803 | +0.04(+1.29%) |
Jan 21, 2010 | 3.170 | 3.200 | 3.050 | 3.090 | 46,465 | -0.04(-1.28%) |
Jan 20, 2010 | 3.200 | 3.230 | 3.100 | 3.130 | 14,920 | -0.04(-1.26%) |
Jan 19, 2010 | 3.200 | 3.260 | 3.150 | 3.170 | 76,275 | -0.01(-0.31%) |
Jan 15, 2010 | 3.200 | 3.180 | 3.180 | 3.180 | 65,900 | -0.02(-0.63%) |
Jan 14, 2010 | 3.110 | 3.430 | 3.100 | 3.200 | 43,013 | -0.01(-0.31%) |
Jan 13, 2010 | 3.270 | 3.340 | 3.180 | 3.210 | 29,096 | -0.09(-2.73%) |
Jan 12, 2010 | 3.450 | 3.450 | 3.220 | 3.300 | 133,348 | -0.12(-3.51%) |
Jan 11, 2010 | 3.270 | 3.470 | 3.270 | 3.420 | 193,027 | +0.15(+4.59%) |
Jan 08, 2010 | 2.970 | 3.290 | 2.970 | 3.270 | 133,263 | +0.25(+8.28%) |
Jan 07, 2010 | 3.020 | 3.040 | 2.930 | 3.020 | 28,715 | -0.02(-0.66%) |
Jan 06, 2010 | 3.070 | 3.090 | 3.030 | 3.040 | 8,588 | -0.04(-1.30%) |
Jan 05, 2010 | 2.960 | 3.090 | 2.960 | 3.080 | 28,681 | +0.08(+2.67%) |
Jan 04, 2010 | 3.060 | 3.100 | 3.000 | 3.000 | 37,168 | -0.04(-1.32%) |
Dec 31, 2009 | 3.000 | 3.040 | 3.040 | 3.040 | 35,200 | +0.04(+1.33%) |
Dec 30, 2009 | 2.950 | 3.020 | 2.930 | 3.000 | 33,624 | +0.07(+2.39%) |
Dec 29, 2009 | 2.900 | 2.976 | 2.900 | 2.930 | 57,628 | +0.03(+1.03%) |
Dec 28, 2009 | 2.910 | 2.980 | 2.900 | 2.900 | 41,743 | -0.03(-1.02%) |
Dec 24, 2009 | 2.940 | 2.950 | 2.910 | 2.930 | 5,691 | +0.03(+1.03%) |
Dec 23, 2009 | 2.900 | 2.930 | 2.860 | 2.900 | 22,366 | +0.05(+1.75%) |
Dec 22, 2009 | 2.750 | 2.900 | 2.750 | 2.850 | 26,410 | +0.09(+3.26%) |
Dec 21, 2009 | 2.730 | 2.820 | 2.730 | 2.760 | 142,467 | +0.07(+2.60%) |
Dec 18, 2009 | 2.730 | 2.840 | 2.660 | 2.690 | 258,409 | -0.01(-0.37%) |
Dec 17, 2009 | 2.730 | 2.820 | 2.660 | 2.700 | 65,218 | -0.09(-3.36%) |
Dec 16, 2009 | 2.790 | 2.860 | 2.720 | 2.794 | 105,529 | -0.01(-0.21%) |
Dec 15, 2009 | 2.910 | 2.980 | 2.750 | 2.800 | 134,475 | -0.14(-4.76%) |
Dec 14, 2009 | 2.890 | 3.028 | 2.870 | 2.940 | 89,652 | +0.01(+0.34%) |
Dec 11, 2009 | 2.990 | 3.030 | 2.930 | 2.930 | 29,359 | -0.05(-1.68%) |
Dec 10, 2009 | 3.030 | 3.140 | 2.950 | 2.980 | 80,878 | -0.05(-1.65%) |
Dec 09, 2009 | 3.260 | 3.260 | 3.020 | 3.030 | 60,460 | -0.28(-8.46%) |
Dec 08, 2009 | 3.330 | 3.330 | 3.160 | 3.310 | 90,765 | -0.01(-0.30%) |
Dec 07, 2009 | 3.010 | 3.320 | 3.000 | 3.320 | 174,330 | +0.34(+11.41%) |
Dec 04, 2009 | 2.980 | 3.040 | 2.820 | 2.980 | 186,778 | +0.04(+1.36%) |
Dec 03, 2009 | 2.740 | 2.940 | 2.740 | 2.940 | 133,151 | +0.26(+9.70%) |
Dec 02, 2009 | 2.700 | 2.710 | 2.564 | 2.680 | 91,584 | -0.03(-1.11%) |
Dec 01, 2009 | 2.780 | 2.820 | 2.632 | 2.710 | 51,493 | -0.05(-1.88%) |
Nov 30, 2009 | 2.700 | 2.780 | 2.611 | 2.762 | 156,364 | +0.01(+0.44%) |
Nov 27, 2009 | 2.520 | 2.750 | 2.520 | 2.750 | 53,940 | +0.22(+8.70%) |
Nov 25, 2009 | 2.730 | 2.730 | 2.510 | 2.530 | 47,442 | -0.14(-5.24%) |
Nov 24, 2009 | 2.690 | 2.690 | 2.500 | 2.670 | 79,398 | -0.05(-1.84%) |
Nov 23, 2009 | 2.750 | 2.750 | 2.630 | 2.720 | 49,951 | -0.03(-1.09%) |
Nov 20, 2009 | 2.830 | 2.830 | 2.550 | 2.750 | 78,317 | -0.15(-5.17%) |
Nov 19, 2009 | 2.960 | 2.980 | 2.857 | 2.900 | 122,855 | -0.06(-2.03%) |
Nov 18, 2009 | 2.990 | 3.129 | 2.900 | 2.960 | 171,691 | -0.04(-1.33%) |
Nov 17, 2009 | 2.580 | 3.000 | 2.580 | 3.000 | 216,552 | +0.46(+18.11%) |
Nov 16, 2009 | 2.280 | 2.540 | 2.280 | 2.540 | 142,347 | +0.26(+11.40%) |
Nov 13, 2009 | 2.190 | 2.290 | 2.140 | 2.280 | 66,583 | +0.13(+6.05%) |
Nov 12, 2009 | 2.310 | 2.330 | 2.150 | 2.150 | 75,482 | -0.15(-6.52%) |
Nov 11, 2009 | 2.250 | 2.430 | 2.250 | 2.300 | 48,781 | +0.03(+1.11%) |
Nov 10, 2009 | 2.210 | 2.400 | 2.160 | 2.275 | 59,033 | +0.01(+0.65%) |
Nov 09, 2009 | 2.490 | 2.586 | 2.240 | 2.260 | 131,891 | -0.16(-6.61%) |
Nov 06, 2009 | 2.650 | 2.690 | 2.420 | 2.420 | 67,273 | -0.23(-8.68%) |
Nov 05, 2009 | 2.520 | 2.690 | 2.460 | 2.650 | 45,711 | +0.07(+2.71%) |
Nov 04, 2009 | 2.650 | 2.750 | 2.550 | 2.580 | 59,509 | -0.06(-2.27%) |
Nov 03, 2009 | 2.310 | 2.650 | 2.160 | 2.640 | 175,985 | +0.28(+11.86%) |