Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.050 | 3.140 | 3.000 | 3.130 | 229,383 | +0.09(+2.96%) |
Jan 28, 2010 | 3.090 | 3.090 | 2.890 | 3.040 | 219,988 | +0.13(+4.47%) |
Jan 27, 2010 | 3.040 | 3.040 | 2.720 | 2.910 | 254,767 | -0.14(-4.59%) |
Jan 26, 2010 | 3.100 | 3.110 | 3.030 | 3.050 | 156,184 | +0.00(+0.00%) |
Jan 25, 2010 | 3.020 | 3.060 | 2.900 | 3.050 | 187,302 | +0.01(+0.33%) |
Jan 22, 2010 | 3.010 | 3.060 | 2.920 | 3.040 | 93,416 | -0.01(-0.33%) |
Jan 21, 2010 | 3.100 | 3.130 | 3.000 | 3.050 | 202,008 | -0.01(-0.33%) |
Jan 20, 2010 | 3.050 | 3.100 | 3.020 | 3.060 | 104,746 | -0.01(-0.33%) |
Jan 19, 2010 | 3.080 | 3.120 | 2.950 | 3.070 | 153,059 | -0.01(-0.32%) |
Jan 15, 2010 | 3.130 | 3.080 | 3.080 | 3.080 | 153,500 | -0.03(-0.96%) |
Jan 14, 2010 | 3.120 | 3.130 | 3.060 | 3.110 | 103,731 | +0.01(+0.32%) |
Jan 13, 2010 | 3.100 | 3.145 | 3.070 | 3.100 | 142,432 | +0.00(+0.00%) |
Jan 12, 2010 | 3.190 | 3.200 | 3.080 | 3.100 | 143,841 | -0.09(-2.82%) |
Jan 11, 2010 | 3.170 | 3.250 | 3.070 | 3.190 | 315,629 | +0.09(+2.90%) |
Jan 08, 2010 | 3.050 | 3.130 | 3.020 | 3.100 | 132,658 | +0.06(+1.97%) |
Jan 07, 2010 | 3.080 | 3.080 | 2.960 | 3.040 | 91,493 | -0.04(-1.30%) |
Jan 06, 2010 | 3.080 | 3.140 | 3.010 | 3.080 | 249,147 | +0.03(+0.98%) |
Jan 05, 2010 | 2.970 | 3.060 | 2.890 | 3.050 | 295,070 | +0.10(+3.39%) |
Jan 04, 2010 | 3.000 | 3.000 | 2.800 | 2.950 | 276,135 | -0.01(-0.34%) |
Dec 31, 2009 | 2.880 | 2.960 | 2.960 | 2.960 | 137,000 | +0.11(+3.86%) |
Dec 30, 2009 | 2.860 | 2.860 | 2.790 | 2.850 | 154,513 | +0.02(+0.71%) |
Dec 29, 2009 | 2.800 | 2.920 | 2.750 | 2.830 | 250,964 | +0.01(+0.35%) |
Dec 28, 2009 | 2.770 | 2.840 | 2.670 | 2.820 | 280,194 | +0.02(+0.71%) |
Dec 24, 2009 | 2.810 | 2.810 | 2.770 | 2.800 | 25,842 | +0.00(+0.00%) |
Dec 23, 2009 | 2.800 | 2.830 | 2.720 | 2.800 | 63,806 | +0.00(+0.00%) |
Dec 22, 2009 | 2.770 | 2.830 | 2.700 | 2.800 | 228,078 | +0.02(+0.72%) |
Dec 21, 2009 | 2.840 | 2.870 | 2.750 | 2.780 | 179,985 | -0.04(-1.42%) |
Dec 18, 2009 | 2.810 | 2.870 | 2.760 | 2.820 | 211,507 | +0.00(+0.00%) |
Dec 17, 2009 | 2.970 | 2.970 | 2.790 | 2.820 | 319,702 | -0.15(-5.05%) |
Dec 16, 2009 | 3.040 | 3.040 | 2.920 | 2.970 | 128,360 | -0.02(-0.67%) |
Dec 15, 2009 | 3.050 | 3.200 | 2.970 | 2.990 | 287,311 | -0.05(-1.64%) |
Dec 14, 2009 | 3.060 | 3.140 | 2.972 | 3.040 | 226,572 | -0.05(-1.62%) |
Dec 11, 2009 | 3.130 | 3.130 | 2.950 | 3.090 | 184,872 | +0.07(+2.32%) |
Dec 10, 2009 | 3.180 | 3.180 | 2.950 | 3.020 | 188,077 | -0.10(-3.21%) |
Dec 09, 2009 | 3.070 | 3.140 | 3.060 | 3.120 | 109,393 | +0.07(+2.30%) |
Dec 08, 2009 | 3.200 | 3.220 | 3.010 | 3.050 | 262,898 | -0.13(-4.09%) |
Dec 07, 2009 | 3.040 | 3.240 | 2.870 | 3.180 | 471,956 | +0.22(+7.43%) |
Dec 04, 2009 | 3.250 | 3.250 | 2.900 | 2.960 | 2,613,464 | -0.70(-19.13%) |
Dec 03, 2009 | 3.680 | 3.710 | 3.590 | 3.660 | 52,455 | -0.06(-1.61%) |
Dec 02, 2009 | 3.800 | 3.840 | 3.520 | 3.720 | 86,666 | -0.07(-1.85%) |
Dec 01, 2009 | 3.900 | 3.940 | 3.630 | 3.790 | 114,692 | -0.12(-3.07%) |
Nov 30, 2009 | 3.920 | 3.950 | 3.620 | 3.910 | 131,263 | +0.03(+0.77%) |
Nov 27, 2009 | 3.940 | 4.000 | 3.720 | 3.880 | 138,130 | -0.07(-1.77%) |
Nov 25, 2009 | 3.670 | 3.950 | 3.660 | 3.950 | 170,000 | +0.28(+7.63%) |
Nov 24, 2009 | 3.450 | 3.690 | 3.400 | 3.670 | 162,001 | +0.14(+3.97%) |
Nov 23, 2009 | 3.600 | 3.750 | 3.360 | 3.530 | 154,835 | -0.07(-1.94%) |
Nov 20, 2009 | 3.390 | 3.680 | 3.330 | 3.600 | 277,730 | +0.16(+4.65%) |
Nov 19, 2009 | 3.630 | 3.630 | 3.310 | 3.440 | 116,731 | -0.03(-0.86%) |
Nov 18, 2009 | 3.600 | 3.700 | 3.320 | 3.470 | 161,327 | -0.13(-3.61%) |
Nov 17, 2009 | 3.390 | 3.630 | 3.350 | 3.600 | 91,109 | +0.15(+4.35%) |
Nov 16, 2009 | 3.600 | 3.680 | 3.400 | 3.450 | 181,137 | -0.14(-3.90%) |
Nov 13, 2009 | 3.530 | 3.650 | 3.280 | 3.590 | 189,879 | -0.01(-0.28%) |
Nov 12, 2009 | 3.700 | 3.740 | 3.520 | 3.600 | 147,873 | -0.14(-3.74%) |
Nov 11, 2009 | 3.870 | 3.870 | 3.590 | 3.740 | 136,008 | -0.05(-1.32%) |
Nov 10, 2009 | 3.800 | 3.950 | 3.700 | 3.790 | 335,691 | +0.04(+1.07%) |
Nov 09, 2009 | 3.600 | 3.820 | 3.450 | 3.750 | 587,359 | +0.31(+9.01%) |
Nov 06, 2009 | 3.360 | 3.600 | 3.200 | 3.440 | 682,488 | +0.37(+12.05%) |
Nov 05, 2009 | 3.000 | 3.140 | 3.000 | 3.070 | 103,693 | +0.13(+4.42%) |
Nov 04, 2009 | 3.240 | 3.240 | 2.930 | 2.940 | 233,944 | -0.21(-6.67%) |
Nov 03, 2009 | 3.050 | 3.190 | 2.990 | 3.150 | 91,558 | +0.06(+1.94%) |