Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.580 | 3.672 | 3.580 | 3.630 | 316,310 | +0.07(+1.85%) |
Jan 28, 2010 | 3.564 | 3.580 | 3.548 | 3.564 | 189,790 | +0.00(+0.06%) |
Jan 27, 2010 | 3.496 | 3.576 | 3.484 | 3.562 | 175,110 | +0.03(+0.96%) |
Jan 26, 2010 | 3.534 | 3.552 | 3.482 | 3.528 | 182,450 | -0.03(-0.90%) |
Jan 25, 2010 | 3.608 | 3.608 | 3.544 | 3.560 | 173,080 | -0.02(-0.50%) |
Jan 22, 2010 | 3.628 | 3.682 | 3.542 | 3.578 | 203,170 | -0.06(-1.70%) |
Jan 21, 2010 | 3.714 | 3.746 | 3.558 | 3.640 | 266,815 | -0.07(-1.89%) |
Jan 20, 2010 | 3.698 | 3.728 | 3.602 | 3.710 | 141,635 | -0.04(-0.96%) |
Jan 19, 2010 | 3.588 | 3.746 | 3.576 | 3.746 | 270,035 | +0.16(+4.35%) |
Jan 15, 2010 | 3.622 | 3.590 | 3.590 | 3.590 | 353,500 | -0.02(-0.44%) |
Jan 14, 2010 | 3.594 | 3.614 | 3.562 | 3.606 | 199,555 | +0.01(+0.22%) |
Jan 13, 2010 | 3.572 | 3.670 | 3.542 | 3.598 | 149,575 | +0.05(+1.41%) |
Jan 12, 2010 | 3.562 | 3.599 | 3.482 | 3.548 | 382,270 | -0.04(-1.06%) |
Jan 11, 2010 | 3.636 | 3.644 | 3.556 | 3.586 | 324,815 | -0.02(-0.44%) |
Jan 08, 2010 | 3.586 | 3.638 | 3.568 | 3.602 | 169,560 | +0.00(+0.00%) |
Jan 07, 2010 | 3.668 | 3.668 | 3.588 | 3.602 | 92,710 | -0.06(-1.75%) |
Jan 06, 2010 | 3.574 | 3.696 | 3.574 | 3.666 | 893,720 | -0.05(-1.29%) |
Jan 05, 2010 | 3.672 | 3.736 | 3.648 | 3.714 | 617,710 | +0.02(+0.65%) |
Jan 04, 2010 | 3.666 | 3.744 | 3.636 | 3.690 | 240,685 | +0.06(+1.65%) |
Dec 31, 2009 | 3.628 | 3.630 | 3.630 | 3.630 | 238,000 | -0.01(-0.27%) |
Dec 30, 2009 | 3.570 | 3.644 | 3.560 | 3.640 | 687,560 | +0.04(+1.00%) |
Dec 29, 2009 | 3.600 | 3.610 | 3.586 | 3.604 | 395,195 | +0.00(+0.11%) |
Dec 28, 2009 | 3.600 | 3.608 | 3.564 | 3.600 | 277,710 | +0.00(+0.00%) |
Dec 24, 2009 | 3.598 | 3.622 | 3.586 | 3.600 | 274,365 | +0.01(+0.33%) |
Dec 23, 2009 | 3.596 | 3.600 | 3.562 | 3.588 | 231,365 | +0.00(+0.00%) |
Dec 22, 2009 | 3.578 | 3.598 | 3.450 | 3.588 | 465,150 | +0.01(+0.17%) |
Dec 21, 2009 | 3.548 | 3.586 | 3.500 | 3.582 | 304,680 | +0.05(+1.36%) |
Dec 18, 2009 | 3.546 | 3.546 | 3.432 | 3.534 | 809,820 | +0.03(+0.86%) |
Dec 17, 2009 | 3.540 | 3.568 | 3.436 | 3.504 | 688,830 | -0.05(-1.52%) |
Dec 16, 2009 | 3.570 | 3.570 | 3.496 | 3.558 | 283,520 | +0.03(+0.85%) |
Dec 15, 2009 | 3.574 | 3.586 | 3.502 | 3.528 | 189,475 | -0.01(-0.28%) |
Dec 14, 2009 | 3.476 | 3.540 | 3.434 | 3.538 | 185,800 | +0.01(+0.34%) |
Dec 11, 2009 | 3.576 | 3.576 | 3.500 | 3.526 | 505,315 | -0.02(-0.45%) |
Dec 10, 2009 | 3.590 | 3.590 | 3.506 | 3.542 | 410,335 | -0.04(-1.06%) |
Dec 09, 2009 | 3.486 | 3.582 | 3.478 | 3.580 | 255,995 | +0.06(+1.76%) |
Dec 08, 2009 | 3.574 | 3.598 | 3.498 | 3.518 | 141,015 | -0.08(-2.28%) |
Dec 07, 2009 | 3.580 | 3.600 | 3.520 | 3.600 | 193,180 | +0.02(+0.56%) |
Dec 04, 2009 | 3.574 | 3.592 | 3.524 | 3.580 | 172,610 | +0.09(+2.58%) |
Dec 03, 2009 | 3.556 | 3.556 | 3.478 | 3.490 | 634,480 | -0.04(-1.13%) |
Dec 02, 2009 | 3.436 | 3.592 | 3.400 | 3.530 | 540,660 | +0.09(+2.56%) |
Dec 01, 2009 | 3.250 | 3.450 | 3.182 | 3.442 | 1,182,730 | +0.20(+6.10%) |
Nov 30, 2009 | 3.226 | 3.332 | 3.138 | 3.244 | 527,400 | +0.01(+0.43%) |
Nov 27, 2009 | 3.220 | 3.290 | 3.220 | 3.230 | 147,780 | -0.13(-3.87%) |
Nov 25, 2009 | 3.410 | 3.428 | 3.350 | 3.360 | 130,040 | -0.04(-1.18%) |
Nov 24, 2009 | 3.422 | 3.426 | 3.314 | 3.400 | 201,435 | -0.01(-0.29%) |
Nov 23, 2009 | 3.390 | 3.448 | 3.364 | 3.410 | 915,350 | +0.05(+1.49%) |
Nov 20, 2009 | 3.322 | 3.382 | 3.278 | 3.360 | 369,010 | +0.02(+0.60%) |
Nov 19, 2009 | 3.320 | 3.373 | 3.272 | 3.340 | 376,160 | -0.00(-0.12%) |
Nov 18, 2009 | 3.336 | 3.352 | 3.246 | 3.344 | 147,005 | +0.02(+0.54%) |
Nov 17, 2009 | 3.362 | 3.388 | 3.280 | 3.326 | 254,705 | -0.07(-1.95%) |
Nov 16, 2009 | 3.280 | 3.400 | 3.268 | 3.392 | 718,740 | +0.11(+3.35%) |
Nov 13, 2009 | 3.286 | 3.306 | 3.242 | 3.282 | 242,195 | -0.02(-0.49%) |
Nov 12, 2009 | 3.300 | 3.330 | 3.248 | 3.298 | 553,845 | -0.03(-0.90%) |
Nov 11, 2009 | 3.376 | 3.432 | 3.299 | 3.328 | 255,590 | +0.00(+0.00%) |
Nov 10, 2009 | 3.428 | 3.480 | 3.288 | 3.328 | 300,830 | -0.11(-3.26%) |
Nov 09, 2009 | 3.392 | 3.470 | 3.300 | 3.440 | 604,295 | +0.06(+1.65%) |
Nov 06, 2009 | 2.808 | 3.400 | 2.808 | 3.384 | 1,168,620 | +0.61(+22.08%) |
Nov 05, 2009 | 2.738 | 2.792 | 2.688 | 2.772 | 383,690 | +0.07(+2.67%) |
Nov 04, 2009 | 2.770 | 2.786 | 2.692 | 2.700 | 182,520 | -0.08(-2.81%) |
Nov 03, 2009 | 2.762 | 2.782 | 2.692 | 2.778 | 199,245 | -0.02(-0.86%) |