Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.332 | 3.337 | 3.244 | 3.266 | 134,952 | -0.06(-1.90%) |
Jan 28, 2010 | 3.378 | 3.378 | 3.302 | 3.329 | 166,185 | -0.04(-1.22%) |
Jan 27, 2010 | 3.348 | 3.370 | 3.293 | 3.370 | 153,824 | +0.01(+0.16%) |
Jan 26, 2010 | 3.381 | 3.398 | 3.354 | 3.365 | 76,130 | -0.02(-0.57%) |
Jan 25, 2010 | 3.345 | 3.406 | 3.340 | 3.384 | 111,870 | +0.00(+0.00%) |
Jan 22, 2010 | 3.491 | 3.491 | 3.332 | 3.384 | 128,884 | -0.09(-2.53%) |
Jan 21, 2010 | 3.543 | 3.546 | 3.458 | 3.472 | 263,054 | -0.05(-1.56%) |
Jan 20, 2010 | 3.521 | 3.541 | 3.491 | 3.527 | 82,638 | -0.04(-1.16%) |
Jan 19, 2010 | 3.565 | 3.568 | 3.538 | 3.568 | 72,514 | +0.01(+0.31%) |
Jan 15, 2010 | 3.565 | 3.557 | 3.557 | 3.557 | 151,693 | +0.01(+0.19%) |
Jan 14, 2010 | 3.532 | 3.560 | 3.527 | 3.550 | 92,118 | +0.00(+0.12%) |
Jan 13, 2010 | 3.521 | 3.571 | 3.502 | 3.546 | 124,508 | +0.00(+0.08%) |
Jan 12, 2010 | 3.499 | 3.543 | 3.499 | 3.543 | 102,714 | -0.00(-0.08%) |
Jan 11, 2010 | 3.508 | 3.549 | 3.508 | 3.546 | 140,572 | +0.05(+1.34%) |
Jan 08, 2010 | 3.491 | 3.540 | 3.477 | 3.499 | 225,535 | -0.02(-0.71%) |
Jan 07, 2010 | 3.546 | 3.557 | 3.508 | 3.524 | 99,637 | -0.01(-0.23%) |
Jan 06, 2010 | 3.477 | 3.571 | 3.477 | 3.532 | 124,413 | +0.03(+0.78%) |
Jan 05, 2010 | 3.469 | 3.505 | 3.453 | 3.505 | 102,289 | +0.05(+1.43%) |
Jan 04, 2010 | 3.403 | 3.488 | 3.403 | 3.455 | 123,744 | +0.06(+1.65%) |
Dec 31, 2009 | 3.409 | 3.399 | 3.399 | 3.399 | 82,940 | -0.00(-0.03%) |
Dec 30, 2009 | 3.409 | 3.409 | 3.381 | 3.400 | 130,416 | -0.00(-0.08%) |
Dec 29, 2009 | 3.395 | 3.403 | 3.378 | 3.403 | 87,840 | +0.01(+0.16%) |
Dec 28, 2009 | 3.409 | 3.425 | 3.378 | 3.398 | 152,180 | -0.01(-0.32%) |
Dec 24, 2009 | 3.376 | 3.409 | 3.376 | 3.409 | 47,144 | +0.03(+0.78%) |
Dec 23, 2009 | 3.354 | 3.389 | 3.348 | 3.382 | 122,431 | +0.01(+0.44%) |
Dec 22, 2009 | 3.362 | 3.370 | 3.353 | 3.367 | 131,209 | +0.03(+0.92%) |
Dec 21, 2009 | 3.354 | 3.365 | 3.324 | 3.337 | 129,757 | +0.02(+0.57%) |
Dec 18, 2009 | 3.387 | 3.387 | 3.302 | 3.318 | 159,346 | -0.03(-0.90%) |
Dec 17, 2009 | 3.362 | 3.362 | 3.318 | 3.348 | 108,375 | -0.03(-0.81%) |
Dec 16, 2009 | 3.337 | 3.389 | 3.337 | 3.376 | 52,270 | +0.04(+1.24%) |
Dec 15, 2009 | 3.340 | 3.345 | 3.302 | 3.334 | 84,347 | +0.01(+0.17%) |
Dec 14, 2009 | 3.318 | 3.340 | 3.318 | 3.329 | 115,956 | +0.04(+1.08%) |
Dec 11, 2009 | 3.313 | 3.313 | 3.269 | 3.293 | 60,931 | +0.01(+0.34%) |
Dec 10, 2009 | 3.313 | 3.313 | 3.252 | 3.282 | 169,616 | +0.01(+0.17%) |
Dec 09, 2009 | 3.260 | 3.284 | 3.247 | 3.277 | 75,799 | +0.02(+0.59%) |
Dec 08, 2009 | 3.299 | 3.299 | 3.247 | 3.258 | 133,595 | -0.03(-0.84%) |
Dec 07, 2009 | 3.304 | 3.315 | 3.282 | 3.285 | 131,758 | -0.01(-0.17%) |
Dec 04, 2009 | 3.299 | 3.326 | 3.266 | 3.291 | 140,270 | -0.01(-0.33%) |
Dec 03, 2009 | 3.318 | 3.326 | 3.291 | 3.302 | 105,421 | +0.02(+0.50%) |
Dec 02, 2009 | 3.285 | 3.299 | 3.285 | 3.285 | 46,715 | +0.02(+0.67%) |
Dec 01, 2009 | 3.277 | 3.288 | 3.258 | 3.263 | 149,139 | +0.04(+1.19%) |
Nov 30, 2009 | 3.181 | 3.225 | 3.181 | 3.225 | 82,187 | +0.02(+0.69%) |
Nov 27, 2009 | 3.227 | 3.227 | 3.150 | 3.203 | 65,486 | -0.05(-1.40%) |
Nov 25, 2009 | 3.247 | 3.263 | 3.225 | 3.248 | 82,903 | +0.03(+1.08%) |
Nov 24, 2009 | 3.230 | 3.233 | 3.183 | 3.214 | 141,762 | +0.00(+0.09%) |
Nov 23, 2009 | 3.192 | 3.256 | 3.192 | 3.211 | 229,765 | +0.02(+0.56%) |
Nov 20, 2009 | 3.216 | 3.216 | 3.159 | 3.193 | 119,804 | -0.02(-0.73%) |
Nov 19, 2009 | 3.230 | 3.230 | 3.197 | 3.216 | 104,428 | -0.02(-0.59%) |
Nov 18, 2009 | 3.216 | 3.247 | 3.216 | 3.236 | 103,056 | -0.00(-0.07%) |
Nov 17, 2009 | 3.238 | 3.260 | 3.227 | 3.238 | 94,751 | -0.01(-0.27%) |
Nov 16, 2009 | 3.236 | 3.269 | 3.227 | 3.247 | 55,937 | +0.02(+0.77%) |
Nov 13, 2009 | 3.233 | 3.247 | 3.222 | 3.222 | 82,518 | +0.00(+0.00%) |
Nov 12, 2009 | 3.222 | 3.238 | 3.219 | 3.222 | 251,315 | -0.02(-0.51%) |
Nov 11, 2009 | 3.230 | 3.266 | 3.225 | 3.238 | 51,575 | +0.02(+0.55%) |
Nov 10, 2009 | 3.208 | 3.222 | 3.197 | 3.220 | 120,834 | +0.01(+0.21%) |
Nov 09, 2009 | 3.161 | 3.214 | 3.161 | 3.214 | 110,786 | +0.07(+2.10%) |
Nov 06, 2009 | 3.101 | 3.170 | 3.101 | 3.148 | 121,761 | +0.01(+0.44%) |
Nov 05, 2009 | 3.117 | 3.137 | 3.106 | 3.134 | 63,474 | +0.06(+2.06%) |
Nov 04, 2009 | 3.076 | 3.128 | 3.057 | 3.071 | 63,878 | -0.01(-0.27%) |
Nov 03, 2009 | 3.087 | 3.087 | 3.032 | 3.079 | 65,329 | +0.01(+0.18%) |