Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.197 | 3.243 | 3.113 | 3.173 | 86,270 | -0.01(-0.44%) |
Jan 28, 2010 | 3.266 | 3.266 | 3.183 | 3.187 | 66,439 | -0.05(-1.44%) |
Jan 27, 2010 | 3.276 | 3.276 | 3.223 | 3.234 | 58,445 | -0.06(-1.70%) |
Jan 26, 2010 | 3.303 | 3.345 | 3.290 | 3.290 | 127,921 | -0.07(-2.07%) |
Jan 25, 2010 | 3.313 | 3.369 | 3.313 | 3.359 | 32,740 | +0.07(+1.97%) |
Jan 22, 2010 | 3.373 | 3.373 | 3.294 | 3.294 | 79,811 | -0.06(-1.79%) |
Jan 21, 2010 | 3.392 | 3.438 | 3.331 | 3.354 | 33,605 | -0.06(-1.78%) |
Jan 20, 2010 | 3.434 | 3.443 | 3.379 | 3.415 | 76,511 | -0.07(-2.00%) |
Jan 19, 2010 | 3.434 | 3.503 | 3.434 | 3.485 | 74,876 | +0.03(+0.81%) |
Jan 15, 2010 | 3.531 | 3.457 | 3.457 | 3.457 | 111,919 | -0.06(-1.85%) |
Jan 14, 2010 | 3.503 | 3.522 | 3.491 | 3.522 | 26,582 | +0.03(+0.93%) |
Jan 13, 2010 | 3.471 | 3.498 | 3.471 | 3.489 | 68,752 | +0.03(+0.94%) |
Jan 12, 2010 | 3.434 | 3.475 | 3.420 | 3.457 | 74,101 | -0.01(-0.27%) |
Jan 11, 2010 | 3.480 | 3.485 | 3.452 | 3.466 | 84,460 | +0.02(+0.54%) |
Jan 08, 2010 | 3.415 | 3.451 | 3.415 | 3.447 | 28,545 | +0.00(+0.14%) |
Jan 07, 2010 | 3.434 | 3.461 | 3.434 | 3.443 | 26,408 | -0.01(-0.40%) |
Jan 06, 2010 | 3.447 | 3.461 | 3.447 | 3.457 | 18,686 | +0.01(+0.27%) |
Jan 05, 2010 | 3.424 | 3.448 | 3.424 | 3.447 | 50,865 | +0.06(+1.64%) |
Jan 04, 2010 | 3.396 | 3.415 | 3.355 | 3.392 | 52,595 | +0.09(+2.82%) |
Dec 31, 2009 | 3.299 | 3.299 | 3.299 | 3.299 | 79,634 | -0.01(-0.28%) |
Dec 30, 2009 | 3.336 | 3.357 | 3.262 | 3.308 | 179,193 | -0.08(-2.33%) |
Dec 29, 2009 | 3.364 | 3.424 | 3.364 | 3.387 | 76,524 | +0.05(+1.53%) |
Dec 28, 2009 | 3.280 | 3.355 | 3.280 | 3.336 | 45,094 | -0.02(-0.55%) |
Dec 24, 2009 | 3.355 | 3.356 | 3.355 | 3.355 | 11,469 | -0.00(-0.14%) |
Dec 23, 2009 | 3.369 | 3.387 | 3.350 | 3.359 | 64,659 | +0.02(+0.56%) |
Dec 22, 2009 | 3.350 | 3.359 | 3.327 | 3.341 | 100,583 | +0.02(+0.70%) |
Dec 21, 2009 | 3.290 | 3.359 | 3.290 | 3.317 | 54,121 | +0.04(+1.28%) |
Dec 18, 2009 | 3.290 | 3.294 | 3.271 | 3.276 | 44,901 | +0.02(+0.57%) |
Dec 17, 2009 | 3.294 | 3.313 | 3.252 | 3.257 | 88,461 | -0.11(-3.18%) |
Dec 16, 2009 | 3.336 | 3.369 | 3.309 | 3.364 | 160,913 | +0.04(+1.12%) |
Dec 15, 2009 | 3.369 | 3.382 | 3.327 | 3.327 | 107,859 | -0.07(-2.18%) |
Dec 14, 2009 | 3.392 | 3.410 | 3.350 | 3.401 | 120,293 | +0.01(+0.27%) |
Dec 11, 2009 | 3.355 | 3.438 | 3.350 | 3.392 | 67,799 | +0.05(+1.39%) |
Dec 10, 2009 | 3.341 | 3.366 | 3.341 | 3.345 | 54,874 | +0.03(+0.84%) |
Dec 09, 2009 | 3.387 | 3.387 | 3.303 | 3.317 | 52,212 | -0.04(-1.24%) |
Dec 08, 2009 | 3.373 | 3.457 | 3.359 | 3.359 | 30,562 | -0.09(-2.64%) |
Dec 07, 2009 | 3.466 | 3.485 | 3.450 | 3.450 | 30,997 | -0.06(-1.79%) |
Dec 04, 2009 | 3.475 | 3.536 | 3.475 | 3.513 | 43,183 | +0.03(+0.82%) |
Dec 03, 2009 | 3.461 | 3.499 | 3.457 | 3.485 | 41,909 | +0.02(+0.67%) |
Dec 02, 2009 | 3.392 | 3.461 | 3.392 | 3.461 | 18,731 | +0.02(+0.54%) |
Dec 01, 2009 | 3.424 | 3.443 | 3.424 | 3.443 | 15,272 | +0.06(+1.79%) |
Nov 30, 2009 | 3.373 | 3.401 | 3.359 | 3.382 | 41,666 | +0.01(+0.27%) |
Nov 27, 2009 | 3.317 | 3.378 | 3.299 | 3.373 | 24,460 | -0.08(-2.42%) |
Nov 25, 2009 | 3.447 | 3.461 | 3.447 | 3.457 | 4,971 | +0.04(+1.09%) |
Nov 24, 2009 | 3.434 | 3.522 | 3.415 | 3.420 | 187,701 | -0.01(-0.41%) |
Nov 23, 2009 | 3.485 | 3.498 | 3.415 | 3.434 | 27,129 | +0.03(+0.82%) |
Nov 20, 2009 | 3.373 | 3.406 | 3.369 | 3.406 | 21,307 | +0.02(+0.55%) |
Nov 19, 2009 | 3.215 | 3.434 | 3.164 | 3.387 | 33,795 | -0.07(-1.88%) |
Nov 18, 2009 | 3.475 | 3.475 | 3.438 | 3.452 | 36,418 | -0.06(-1.72%) |
Nov 17, 2009 | 3.513 | 3.531 | 3.485 | 3.513 | 72,476 | -0.06(-1.56%) |
Nov 16, 2009 | 3.461 | 3.596 | 3.461 | 3.568 | 195,916 | +0.09(+2.67%) |
Nov 13, 2009 | 3.429 | 3.480 | 3.429 | 3.475 | 31,875 | +0.08(+2.33%) |
Nov 12, 2009 | 3.461 | 3.513 | 3.369 | 3.396 | 115,827 | -0.13(-3.82%) |
Nov 11, 2009 | 3.587 | 3.587 | 3.489 | 3.531 | 96,013 | -0.01(-0.39%) |
Nov 10, 2009 | 3.619 | 3.619 | 3.499 | 3.545 | 70,567 | -0.10(-2.80%) |
Nov 09, 2009 | 3.554 | 3.657 | 3.554 | 3.647 | 70,874 | +0.17(+4.81%) |
Nov 06, 2009 | 3.438 | 3.489 | 3.438 | 3.480 | 23,010 | -0.00(-0.13%) |
Nov 05, 2009 | 3.434 | 3.485 | 3.434 | 3.485 | 81,522 | +0.12(+3.45%) |
Nov 04, 2009 | 3.341 | 3.452 | 3.341 | 3.369 | 250,322 | +0.09(+2.84%) |
Nov 03, 2009 | 3.252 | 3.285 | 3.197 | 3.276 | 58,210 | -0.03(-0.98%) |