Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.150 | 3.150 | 3.142 | 3.142 | 595 | +0.01(+0.27%) |
Jan 27, 2010 | 3.133 | 3.133 | 3.133 | 3.133 | 0 | -0.06(-1.84%) |
Jan 26, 2010 | 3.352 | 3.352 | 3.192 | 3.192 | 2,142 | -0.15(-4.52%) |
Jan 25, 2010 | 3.184 | 3.343 | 3.184 | 3.343 | 1,428 | -0.14(-4.10%) |
Jan 22, 2010 | 3.570 | 3.587 | 3.486 | 3.486 | 2,499 | -0.08(-2.35%) |
Jan 21, 2010 | 3.570 | 3.570 | 3.570 | 3.570 | 476 | +0.00(+0.00%) |
Jan 20, 2010 | 3.570 | 3.570 | 3.570 | 3.570 | 476 | -0.13(-3.41%) |
Jan 19, 2010 | 3.772 | 3.772 | 3.688 | 3.696 | 2,142 | +0.14(+4.02%) |
Jan 15, 2010 | 3.553 | 3.554 | 3.554 | 3.554 | 833 | -0.13(-3.64%) |
Jan 13, 2010 | 3.595 | 3.688 | 3.688 | 3.688 | 952 | +0.09(+2.57%) |
Jan 12, 2010 | 3.772 | 3.772 | 3.587 | 3.595 | 4,346 | -0.18(-4.68%) |
Jan 11, 2010 | 3.654 | 3.780 | 3.654 | 3.772 | 714 | +0.15(+4.18%) |
Jan 08, 2010 | 3.621 | 3.621 | 3.621 | 3.621 | 119 | -0.01(-0.23%) |
Jan 07, 2010 | 3.688 | 3.688 | 3.629 | 3.629 | 595 | -0.06(-1.59%) |
Jan 06, 2010 | 3.780 | 3.780 | 3.688 | 3.688 | 1,071 | +0.12(+3.29%) |
Jan 05, 2010 | 3.780 | 3.780 | 3.570 | 3.570 | 4,999 | -0.21(-5.55%) |
Jan 04, 2010 | 3.587 | 3.780 | 3.537 | 3.780 | 1,977 | -0.09(-2.39%) |
Dec 31, 2009 | 3.889 | 3.873 | 3.873 | 3.873 | 238 | +0.03(+0.65%) |
Dec 30, 2009 | 3.394 | 3.856 | 3.251 | 3.847 | 4,030 | -0.06(-1.51%) |
Dec 29, 2009 | 3.276 | 3.906 | 3.167 | 3.906 | 2,393 | +0.63(+19.23%) |
Dec 28, 2009 | 3.184 | 3.276 | 3.184 | 3.276 | 1,922 | +0.13(+4.00%) |
Dec 24, 2009 | 3.310 | 3.310 | 3.133 | 3.150 | 2,761 | +0.00(+0.00%) |
Dec 23, 2009 | 3.419 | 3.419 | 3.133 | 3.150 | 13,631 | -0.25(-7.41%) |
Dec 22, 2009 | 3.411 | 3.419 | 3.402 | 3.402 | 3,299 | -0.27(-7.32%) |
Dec 21, 2009 | 3.654 | 3.671 | 3.453 | 3.671 | 952 | +0.23(+6.59%) |
Dec 18, 2009 | 3.444 | 3.570 | 3.444 | 3.444 | 1,789 | -0.05(-1.44%) |
Dec 17, 2009 | 3.612 | 3.612 | 3.402 | 3.495 | 4,781 | -0.28(-7.35%) |
Dec 16, 2009 | 3.772 | 3.772 | 3.772 | 3.772 | 119 | +0.24(+6.90%) |
Dec 15, 2009 | 3.579 | 3.780 | 3.528 | 3.528 | 9,638 | -0.04(-1.18%) |
Dec 14, 2009 | 3.940 | 3.940 | 3.570 | 3.570 | 4,761 | -0.34(-8.58%) |
Dec 11, 2009 | 3.906 | 3.906 | 3.905 | 3.905 | 333 | +0.16(+4.24%) |
Dec 10, 2009 | 3.789 | 3.797 | 3.747 | 3.747 | 1,822 | -0.16(-4.09%) |
Dec 09, 2009 | 3.570 | 3.906 | 3.570 | 3.906 | 10,250 | +0.34(+9.67%) |
Dec 08, 2009 | 3.679 | 3.679 | 3.436 | 3.562 | 8,438 | +0.17(+4.95%) |
Dec 07, 2009 | 3.721 | 3.721 | 3.394 | 3.394 | 6,910 | +0.29(+9.49%) |
Dec 04, 2009 | 4.192 | 4.192 | 2.982 | 3.100 | 18,264 | -0.93(-23.13%) |
Dec 03, 2009 | 4.032 | 4.032 | 4.032 | 4.032 | 119 | +0.21(+5.49%) |
Dec 02, 2009 | 3.889 | 4.016 | 3.705 | 3.822 | 1,628 | -0.34(-8.27%) |
Dec 01, 2009 | 4.200 | 4.200 | 4.167 | 4.167 | 749 | -0.03(-0.80%) |
Nov 30, 2009 | 4.730 | 4.730 | 4.200 | 4.200 | 357 | -0.16(-3.66%) |
Nov 27, 2009 | 3.705 | 4.368 | 3.696 | 4.360 | 2,142 | +0.15(+3.59%) |
Nov 25, 2009 | 4.251 | 4.251 | 4.209 | 4.209 | 1,752 | +0.01(+0.20%) |
Nov 24, 2009 | 4.200 | 4.200 | 4.200 | 4.200 | 1,190 | -0.04(-0.99%) |
Nov 23, 2009 | 4.482 | 4.637 | 4.242 | 4.242 | 1,254 | -0.50(-10.54%) |
Nov 20, 2009 | 4.742 | 4.742 | 4.742 | 4.742 | 119 | +0.33(+7.53%) |
Nov 19, 2009 | 4.662 | 4.662 | 4.385 | 4.410 | 1,785 | +0.06(+1.45%) |
Nov 17, 2009 | 4.347 | 4.347 | 4.347 | 4.347 | 0 | +0.19(+4.54%) |
Nov 16, 2009 | 4.385 | 4.385 | 4.158 | 4.158 | 370 | +0.19(+4.88%) |
Nov 13, 2009 | 4.226 | 4.200 | 3.965 | 3.965 | 1,268 | -0.26(-6.16%) |
Nov 11, 2009 | 4.226 | 4.226 | 4.226 | 4.226 | 0 | -0.18(-4.19%) |
Nov 10, 2009 | 4.352 | 4.410 | 4.352 | 4.410 | 3,486 | +0.12(+2.80%) |
Nov 09, 2009 | 4.290 | 4.290 | 4.290 | 4.290 | 214 | -0.12(-2.72%) |
Nov 05, 2009 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | -0.17(-3.67%) |
Nov 03, 2009 | 4.578 | 4.578 | 4.578 | 4.578 | 0 | -0.10(-2.08%) |