Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.571 | 3.722 | 3.528 | 3.585 | 3,509,941 | +0.08(+2.35%) |
Jan 28, 2010 | 3.510 | 3.568 | 3.478 | 3.503 | 2,472,967 | -0.04(-1.11%) |
Jan 27, 2010 | 3.525 | 3.560 | 3.453 | 3.542 | 2,326,393 | +0.00(+0.00%) |
Jan 26, 2010 | 3.560 | 3.578 | 3.503 | 3.542 | 3,016,990 | -0.03(-0.70%) |
Jan 25, 2010 | 3.661 | 3.661 | 3.564 | 3.568 | 1,519,951 | -0.05(-1.39%) |
Jan 22, 2010 | 3.711 | 3.750 | 3.618 | 3.618 | 1,606,790 | -0.09(-2.42%) |
Jan 21, 2010 | 3.761 | 3.768 | 3.689 | 3.707 | 1,792,190 | -0.04(-1.15%) |
Jan 20, 2010 | 3.739 | 3.761 | 3.686 | 3.750 | 1,175,990 | -0.02(-0.57%) |
Jan 19, 2010 | 3.654 | 3.772 | 3.636 | 3.772 | 1,588,878 | +0.11(+2.93%) |
Jan 15, 2010 | 3.639 | 3.664 | 3.664 | 3.664 | 1,501,441 | +0.01(+0.20%) |
Jan 14, 2010 | 3.657 | 3.707 | 3.636 | 3.657 | 972,528 | +0.02(+0.59%) |
Jan 13, 2010 | 3.596 | 3.646 | 3.568 | 3.636 | 1,502,480 | +0.08(+2.22%) |
Jan 12, 2010 | 3.632 | 3.675 | 3.546 | 3.557 | 1,519,792 | -0.13(-3.40%) |
Jan 11, 2010 | 3.661 | 3.697 | 3.628 | 3.682 | 856,659 | +0.06(+1.58%) |
Jan 08, 2010 | 3.707 | 3.725 | 3.611 | 3.625 | 1,535,267 | -0.07(-1.94%) |
Jan 07, 2010 | 3.729 | 3.750 | 3.621 | 3.697 | 1,265,758 | -0.03(-0.67%) |
Jan 06, 2010 | 3.722 | 3.894 | 3.675 | 3.722 | 2,833,866 | +0.01(+0.29%) |
Jan 05, 2010 | 3.618 | 3.797 | 3.564 | 3.711 | 2,197,660 | +0.10(+2.88%) |
Jan 04, 2010 | 3.593 | 3.675 | 3.585 | 3.607 | 1,200,915 | +0.03(+0.70%) |
Dec 31, 2009 | 3.671 | 3.582 | 3.582 | 3.582 | 1,324,998 | -0.09(-2.44%) |
Dec 30, 2009 | 3.654 | 3.675 | 3.603 | 3.671 | 1,390,441 | +0.01(+0.20%) |
Dec 29, 2009 | 3.671 | 3.675 | 3.636 | 3.664 | 1,231,938 | +0.01(+0.29%) |
Dec 28, 2009 | 3.636 | 3.675 | 3.621 | 3.654 | 1,207,652 | +0.02(+0.49%) |
Dec 24, 2009 | 3.575 | 3.639 | 3.553 | 3.636 | 689,803 | +0.07(+2.01%) |
Dec 23, 2009 | 3.528 | 3.589 | 3.496 | 3.564 | 1,195,664 | +0.05(+1.43%) |
Dec 22, 2009 | 3.457 | 3.535 | 3.457 | 3.514 | 1,420,157 | +0.06(+1.66%) |
Dec 21, 2009 | 3.449 | 3.492 | 3.421 | 3.457 | 2,819,985 | +0.01(+0.31%) |
Dec 18, 2009 | 3.500 | 3.510 | 3.414 | 3.446 | 3,684,980 | -0.02(-0.62%) |
Dec 17, 2009 | 3.446 | 3.535 | 3.403 | 3.467 | 2,098,131 | -0.09(-2.66%) |
Dec 16, 2009 | 3.578 | 3.607 | 3.471 | 3.562 | 1,732,020 | +0.01(+0.35%) |
Dec 15, 2009 | 3.654 | 3.654 | 3.525 | 3.550 | 2,881,553 | -0.18(-4.71%) |
Dec 14, 2009 | 3.664 | 3.729 | 3.661 | 3.725 | 1,947,663 | +0.09(+2.36%) |
Dec 11, 2009 | 3.621 | 3.689 | 3.618 | 3.639 | 1,276,412 | +0.06(+1.60%) |
Dec 10, 2009 | 3.589 | 3.654 | 3.525 | 3.582 | 2,159,886 | +0.00(+0.10%) |
Dec 09, 2009 | 3.625 | 3.657 | 3.546 | 3.578 | 2,072,394 | -0.05(-1.28%) |
Dec 08, 2009 | 3.679 | 3.718 | 3.621 | 3.625 | 1,580,944 | -0.09(-2.50%) |
Dec 07, 2009 | 3.739 | 3.786 | 3.689 | 3.718 | 1,280,069 | -0.03(-0.86%) |
Dec 04, 2009 | 3.689 | 3.772 | 3.636 | 3.750 | 2,000,970 | +0.14(+3.77%) |
Dec 03, 2009 | 3.675 | 3.722 | 3.607 | 3.614 | 1,418,390 | -0.04(-0.98%) |
Dec 02, 2009 | 3.571 | 3.679 | 3.571 | 3.650 | 1,527,433 | +0.07(+2.00%) |
Dec 01, 2009 | 3.489 | 3.596 | 3.457 | 3.578 | 1,770,902 | +0.11(+3.20%) |
Nov 30, 2009 | 3.414 | 3.482 | 3.385 | 3.467 | 2,405,047 | +0.07(+2.11%) |
Nov 27, 2009 | 3.439 | 3.457 | 3.396 | 3.396 | 798,396 | -0.08(-2.37%) |
Nov 25, 2009 | 3.492 | 3.525 | 3.471 | 3.478 | 1,186,828 | +0.04(+1.13%) |
Nov 24, 2009 | 3.500 | 3.514 | 3.435 | 3.439 | 1,246,037 | -0.04(-1.12%) |
Nov 23, 2009 | 3.439 | 3.539 | 3.436 | 3.478 | 1,634,594 | +0.08(+2.21%) |
Nov 20, 2009 | 3.388 | 3.439 | 3.363 | 3.403 | 1,118,398 | +0.01(+0.32%) |
Nov 19, 2009 | 3.403 | 3.485 | 3.356 | 3.392 | 1,722,391 | -0.04(-1.04%) |
Nov 18, 2009 | 3.385 | 3.449 | 3.367 | 3.428 | 2,234,202 | +0.04(+1.06%) |
Nov 17, 2009 | 3.345 | 3.464 | 3.324 | 3.392 | 2,429,166 | +0.01(+0.21%) |
Nov 16, 2009 | 3.295 | 3.388 | 3.256 | 3.385 | 1,959,992 | +0.11(+3.39%) |
Nov 13, 2009 | 3.267 | 3.285 | 3.206 | 3.274 | 1,654,793 | +0.01(+0.22%) |
Nov 12, 2009 | 3.224 | 3.288 | 3.224 | 3.267 | 1,696,045 | +0.03(+0.77%) |
Nov 11, 2009 | 3.177 | 3.260 | 3.166 | 3.242 | 1,528,120 | +0.09(+2.96%) |
Nov 10, 2009 | 3.131 | 3.177 | 3.070 | 3.148 | 1,781,098 | -0.01(-0.45%) |
Nov 09, 2009 | 3.080 | 3.174 | 3.066 | 3.163 | 1,308,805 | +0.11(+3.64%) |
Nov 06, 2009 | 3.002 | 3.059 | 2.923 | 3.052 | 1,814,708 | -0.01(-0.23%) |
Nov 05, 2009 | 2.959 | 3.106 | 2.959 | 3.059 | 1,615,747 | +0.15(+5.17%) |
Nov 04, 2009 | 2.962 | 3.016 | 2.905 | 2.909 | 2,039,095 | -0.05(-1.69%) |
Nov 03, 2009 | 2.901 | 2.973 | 2.849 | 2.959 | 1,320,383 | +0.04(+1.47%) |