Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.398 | 3.398 | 3.129 | 3.259 | 24,998 | -0.10(-2.85%) |
Jan 28, 2010 | 3.216 | 3.355 | 3.068 | 3.355 | 50,025 | +0.19(+6.04%) |
Jan 27, 2010 | 3.268 | 3.268 | 3.059 | 3.163 | 32,752 | -0.14(-4.21%) |
Jan 26, 2010 | 3.302 | 3.337 | 3.268 | 3.302 | 25,819 | -0.00(-0.00%) |
Jan 25, 2010 | 3.320 | 3.346 | 3.302 | 3.302 | 11,011 | +0.03(+0.80%) |
Jan 22, 2010 | 3.389 | 3.389 | 3.276 | 3.276 | 24,003 | -0.10(-2.84%) |
Jan 21, 2010 | 3.398 | 3.398 | 3.346 | 3.372 | 7,467 | -0.03(-0.77%) |
Jan 20, 2010 | 3.355 | 3.467 | 3.346 | 3.398 | 16,640 | -0.00(-0.10%) |
Jan 19, 2010 | 3.424 | 3.424 | 3.268 | 3.402 | 26,200 | -0.03(-0.91%) |
Jan 15, 2010 | 3.468 | 3.433 | 3.433 | 3.433 | 14,383 | -0.08(-2.23%) |
Jan 14, 2010 | 3.511 | 3.528 | 3.468 | 3.511 | 5,625 | -0.03(-0.74%) |
Jan 13, 2010 | 3.468 | 3.589 | 3.468 | 3.537 | 10,212 | +0.01(+0.25%) |
Jan 12, 2010 | 3.433 | 3.598 | 3.433 | 3.528 | 8,736 | +0.07(+2.01%) |
Jan 11, 2010 | 3.607 | 3.607 | 3.459 | 3.459 | 13,843 | -0.15(-4.10%) |
Jan 08, 2010 | 3.607 | 3.607 | 3.502 | 3.607 | 18,664 | -0.01(-0.24%) |
Jan 07, 2010 | 3.520 | 3.615 | 3.424 | 3.615 | 33,312 | +0.17(+5.05%) |
Jan 06, 2010 | 3.520 | 3.554 | 3.442 | 3.442 | 21,687 | -0.01(-0.25%) |
Jan 05, 2010 | 3.476 | 3.502 | 3.424 | 3.450 | 14,892 | -0.03(-0.75%) |
Jan 04, 2010 | 3.459 | 3.563 | 3.433 | 3.476 | 13,759 | +0.04(+1.27%) |
Dec 31, 2009 | 3.485 | 3.433 | 3.433 | 3.433 | 14,728 | -0.14(-3.89%) |
Dec 30, 2009 | 3.524 | 3.572 | 3.523 | 3.572 | 2,548 | +0.01(+0.24%) |
Dec 29, 2009 | 3.485 | 3.607 | 3.416 | 3.563 | 25,512 | -0.03(-0.73%) |
Dec 28, 2009 | 3.433 | 3.589 | 3.398 | 3.589 | 17,380 | +0.15(+4.29%) |
Dec 24, 2009 | 3.468 | 3.468 | 3.442 | 3.442 | 1,783 | -0.04(-1.25%) |
Dec 23, 2009 | 3.494 | 3.494 | 3.433 | 3.485 | 10,919 | -0.04(-1.23%) |
Dec 22, 2009 | 3.554 | 3.563 | 3.476 | 3.528 | 12,820 | +0.00(+0.00%) |
Dec 21, 2009 | 3.468 | 3.581 | 3.398 | 3.528 | 19,187 | +0.13(+3.84%) |
Dec 18, 2009 | 3.607 | 3.607 | 3.398 | 3.398 | 13,805 | +0.00(+0.00%) |
Dec 17, 2009 | 3.598 | 3.598 | 3.398 | 3.398 | 18,723 | -0.21(-5.78%) |
Dec 16, 2009 | 3.520 | 3.607 | 3.520 | 3.607 | 27,650 | +0.20(+5.86%) |
Dec 15, 2009 | 3.502 | 3.572 | 3.399 | 3.407 | 30,914 | -0.19(-5.31%) |
Dec 14, 2009 | 3.520 | 3.598 | 3.520 | 3.598 | 4,952 | +0.08(+2.22%) |
Dec 11, 2009 | 3.598 | 3.598 | 3.511 | 3.520 | 10,586 | -0.06(-1.70%) |
Dec 10, 2009 | 3.659 | 3.659 | 3.581 | 3.581 | 7,292 | -0.03(-0.96%) |
Dec 09, 2009 | 3.641 | 3.694 | 3.581 | 3.615 | 60,946 | +0.03(+0.73%) |
Dec 08, 2009 | 3.607 | 3.623 | 3.485 | 3.589 | 14,321 | +0.05(+1.47%) |
Dec 07, 2009 | 3.589 | 3.593 | 3.537 | 3.537 | 13,033 | -0.02(-0.49%) |
Dec 04, 2009 | 3.554 | 3.573 | 3.502 | 3.554 | 23,591 | -0.01(-0.24%) |
Dec 03, 2009 | 3.554 | 3.650 | 3.537 | 3.563 | 38,245 | +0.01(+0.24%) |
Dec 02, 2009 | 3.694 | 3.694 | 3.520 | 3.554 | 61,525 | -0.05(-1.45%) |
Dec 01, 2009 | 3.641 | 3.650 | 3.528 | 3.607 | 29,957 | +0.00(+0.00%) |
Nov 30, 2009 | 3.563 | 3.694 | 3.520 | 3.607 | 17,645 | +0.04(+1.22%) |
Nov 27, 2009 | 3.685 | 3.694 | 3.302 | 3.563 | 56,234 | +0.32(+9.92%) |
Nov 25, 2009 | 3.244 | 3.272 | 3.242 | 3.242 | 11,598 | -0.02(-0.53%) |
Nov 24, 2009 | 3.189 | 3.292 | 3.137 | 3.259 | 18,561 | +0.02(+0.54%) |
Nov 23, 2009 | 3.181 | 3.311 | 3.137 | 3.242 | 22,075 | +0.06(+1.91%) |
Nov 20, 2009 | 3.372 | 3.389 | 3.177 | 3.181 | 14,728 | -0.09(-2.66%) |
Nov 19, 2009 | 3.216 | 3.276 | 3.216 | 3.268 | 13,455 | -0.03(-1.05%) |
Nov 18, 2009 | 3.268 | 3.349 | 3.268 | 3.302 | 14,780 | -0.03(-1.04%) |
Nov 17, 2009 | 3.259 | 3.346 | 3.137 | 3.337 | 10,674 | -0.01(-0.26%) |
Nov 16, 2009 | 3.242 | 3.546 | 3.216 | 3.346 | 77,257 | +0.17(+5.19%) |
Nov 13, 2009 | 3.284 | 3.294 | 3.129 | 3.181 | 29,648 | -0.12(-3.68%) |
Nov 12, 2009 | 3.311 | 3.476 | 3.295 | 3.302 | 25,464 | -0.06(-1.81%) |
Nov 11, 2009 | 3.476 | 3.511 | 3.311 | 3.363 | 51,413 | +0.13(+4.03%) |
Nov 10, 2009 | 3.407 | 3.415 | 3.224 | 3.233 | 32,365 | -0.17(-5.10%) |
Nov 09, 2009 | 3.050 | 3.520 | 3.050 | 3.407 | 54,522 | -0.10(-2.73%) |
Nov 06, 2009 | 3.155 | 3.511 | 2.956 | 3.502 | 37,099 | +0.34(+10.71%) |
Nov 05, 2009 | 2.972 | 3.172 | 2.964 | 3.163 | 24,839 | +0.15(+4.90%) |
Nov 04, 2009 | 2.911 | 3.129 | 2.694 | 3.016 | 76,084 | +0.07(+2.36%) |
Nov 03, 2009 | 3.163 | 3.163 | 2.927 | 2.946 | 48,482 | -0.38(-11.49%) |