Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.094 | 3.116 | 3.043 | 3.056 | 396,442 | -0.05(-1.62%) |
Jan 28, 2010 | 3.116 | 3.119 | 3.106 | 3.106 | 610,120 | -0.01(-0.20%) |
Jan 27, 2010 | 3.100 | 3.116 | 3.087 | 3.112 | 499,019 | +0.00(+0.10%) |
Jan 26, 2010 | 3.109 | 3.141 | 3.103 | 3.109 | 489,652 | -0.02(-0.50%) |
Jan 25, 2010 | 3.128 | 3.147 | 3.113 | 3.125 | 269,014 | +0.02(+0.61%) |
Jan 22, 2010 | 3.172 | 3.182 | 3.104 | 3.106 | 393,643 | -0.07(-2.27%) |
Jan 21, 2010 | 3.241 | 3.245 | 3.175 | 3.178 | 597,342 | -0.06(-1.75%) |
Jan 20, 2010 | 3.254 | 3.254 | 3.213 | 3.235 | 420,245 | -0.03(-0.87%) |
Jan 19, 2010 | 3.244 | 3.270 | 3.232 | 3.263 | 336,724 | +0.04(+1.27%) |
Jan 15, 2010 | 3.244 | 3.222 | 3.222 | 3.222 | 156,331 | -0.04(-1.16%) |
Jan 14, 2010 | 3.238 | 3.260 | 3.238 | 3.260 | 332,126 | +0.02(+0.58%) |
Jan 13, 2010 | 3.226 | 3.251 | 3.210 | 3.241 | 271,724 | +0.03(+0.79%) |
Jan 12, 2010 | 3.232 | 3.238 | 3.210 | 3.216 | 499,022 | -0.04(-1.16%) |
Jan 11, 2010 | 3.254 | 3.259 | 3.238 | 3.254 | 452,992 | +0.01(+0.39%) |
Jan 08, 2010 | 3.235 | 3.244 | 3.232 | 3.241 | 424,897 | -0.00(-0.00%) |
Jan 07, 2010 | 3.226 | 3.250 | 3.222 | 3.241 | 444,570 | +0.00(+0.10%) |
Jan 06, 2010 | 3.222 | 3.241 | 3.222 | 3.238 | 492,597 | +0.01(+0.39%) |
Jan 05, 2010 | 3.210 | 3.229 | 3.210 | 3.226 | 317,305 | +0.01(+0.20%) |
Jan 04, 2010 | 3.191 | 3.219 | 3.188 | 3.219 | 391,835 | +0.05(+1.49%) |
Dec 31, 2009 | 3.188 | 3.172 | 3.172 | 3.172 | 453,075 | -0.01(-0.39%) |
Dec 30, 2009 | 3.172 | 3.188 | 3.150 | 3.185 | 454,829 | -0.01(-0.20%) |
Dec 29, 2009 | 3.197 | 3.204 | 3.175 | 3.191 | 338,622 | -0.00(-0.10%) |
Dec 28, 2009 | 3.197 | 3.216 | 3.188 | 3.194 | 357,681 | +0.00(+0.07%) |
Dec 24, 2009 | 3.169 | 3.197 | 3.169 | 3.192 | 186,642 | +0.01(+0.42%) |
Dec 23, 2009 | 3.188 | 3.191 | 3.166 | 3.178 | 359,129 | +0.00(+0.00%) |
Dec 22, 2009 | 3.153 | 3.182 | 3.153 | 3.178 | 343,197 | +0.02(+0.60%) |
Dec 21, 2009 | 3.166 | 3.166 | 3.141 | 3.160 | 213,419 | +0.03(+1.06%) |
Dec 18, 2009 | 3.122 | 3.138 | 3.109 | 3.126 | 237,961 | +0.00(+0.14%) |
Dec 17, 2009 | 3.138 | 3.138 | 3.097 | 3.122 | 554,897 | -0.02(-0.60%) |
Dec 16, 2009 | 3.147 | 3.154 | 3.134 | 3.141 | 346,941 | -0.00(-0.10%) |
Dec 15, 2009 | 3.141 | 3.153 | 3.134 | 3.144 | 331,142 | -0.01(-0.40%) |
Dec 14, 2009 | 3.153 | 3.160 | 3.144 | 3.156 | 424,034 | +0.02(+0.60%) |
Dec 11, 2009 | 3.138 | 3.141 | 3.116 | 3.138 | 443,405 | +0.02(+0.50%) |
Dec 10, 2009 | 3.103 | 3.134 | 3.103 | 3.122 | 386,225 | +0.03(+0.91%) |
Dec 09, 2009 | 3.087 | 3.112 | 3.069 | 3.094 | 286,867 | +0.01(+0.41%) |
Dec 08, 2009 | 3.094 | 3.102 | 3.072 | 3.081 | 320,011 | -0.03(-1.11%) |
Dec 07, 2009 | 3.116 | 3.141 | 3.109 | 3.116 | 354,506 | -0.01(-0.30%) |
Dec 04, 2009 | 3.138 | 3.169 | 3.108 | 3.125 | 241,728 | +0.01(+0.40%) |
Dec 03, 2009 | 3.144 | 3.151 | 3.112 | 3.112 | 177,941 | -0.02(-0.60%) |
Dec 02, 2009 | 3.131 | 3.147 | 3.125 | 3.131 | 280,011 | +0.01(+0.20%) |
Dec 01, 2009 | 3.109 | 3.134 | 3.109 | 3.125 | 384,942 | +0.04(+1.22%) |
Nov 30, 2009 | 3.081 | 3.097 | 3.069 | 3.087 | 252,337 | +0.00(+0.00%) |
Nov 27, 2009 | 3.062 | 3.115 | 3.053 | 3.087 | 180,809 | -0.05(-1.60%) |
Nov 25, 2009 | 3.134 | 3.138 | 3.128 | 3.138 | 409,706 | +0.02(+0.71%) |
Nov 24, 2009 | 3.134 | 3.134 | 3.097 | 3.116 | 256,355 | -0.01(-0.40%) |
Nov 23, 2009 | 3.103 | 3.138 | 3.103 | 3.128 | 447,376 | +0.04(+1.32%) |
Nov 20, 2009 | 3.069 | 3.087 | 3.065 | 3.087 | 139,545 | -0.01(-0.20%) |
Nov 19, 2009 | 3.106 | 3.112 | 3.072 | 3.094 | 388,622 | -0.04(-1.40%) |
Nov 18, 2009 | 3.175 | 3.178 | 3.112 | 3.138 | 550,427 | -0.09(-2.82%) |
Nov 17, 2009 | 3.222 | 3.235 | 3.200 | 3.229 | 244,304 | +0.00(+0.10%) |
Nov 16, 2009 | 3.197 | 3.232 | 3.194 | 3.226 | 485,306 | +0.03(+1.08%) |
Nov 13, 2009 | 3.156 | 3.191 | 3.150 | 3.191 | 417,711 | +0.04(+1.30%) |
Nov 12, 2009 | 3.172 | 3.185 | 3.150 | 3.150 | 375,552 | -0.03(-0.99%) |
Nov 11, 2009 | 3.182 | 3.204 | 3.172 | 3.182 | 321,638 | +0.01(+0.40%) |
Nov 10, 2009 | 3.188 | 3.188 | 3.150 | 3.169 | 314,258 | +0.00(+0.10%) |
Nov 09, 2009 | 3.116 | 3.166 | 3.116 | 3.166 | 279,550 | +0.07(+2.33%) |
Nov 06, 2009 | 3.056 | 3.103 | 3.056 | 3.094 | 373,909 | +0.01(+0.20%) |
Nov 05, 2009 | 3.056 | 3.091 | 3.056 | 3.087 | 315,933 | +0.04(+1.44%) |
Nov 04, 2009 | 3.047 | 3.078 | 3.043 | 3.043 | 435,136 | +0.01(+0.32%) |
Nov 03, 2009 | 3.018 | 3.040 | 2.999 | 3.034 | 164,488 | +0.01(+0.20%) |