Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.119 | 3.119 | 3.111 | 3.111 | 601 | +0.01(+0.27%) |
Jan 27, 2010 | 3.102 | 3.102 | 3.102 | 3.102 | 0 | -0.06(-1.84%) |
Jan 26, 2010 | 3.319 | 3.319 | 3.161 | 3.161 | 2,164 | -0.15(-4.52%) |
Jan 25, 2010 | 3.152 | 3.310 | 3.152 | 3.310 | 1,442 | -0.14(-4.10%) |
Jan 22, 2010 | 3.535 | 3.552 | 3.452 | 3.452 | 2,524 | -0.08(-2.35%) |
Jan 21, 2010 | 3.535 | 3.535 | 3.535 | 3.535 | 480 | +0.00(+0.00%) |
Jan 20, 2010 | 3.535 | 3.535 | 3.535 | 3.535 | 480 | -0.12(-3.41%) |
Jan 19, 2010 | 3.735 | 3.735 | 3.651 | 3.660 | 2,164 | +0.14(+4.02%) |
Jan 15, 2010 | 3.518 | 3.518 | 3.518 | 3.518 | 841 | -0.13(-3.64%) |
Jan 13, 2010 | 3.560 | 3.651 | 3.651 | 3.651 | 961 | +0.09(+2.57%) |
Jan 12, 2010 | 3.735 | 3.735 | 3.552 | 3.560 | 4,389 | -0.17(-4.68%) |
Jan 11, 2010 | 3.618 | 3.743 | 3.618 | 3.735 | 721 | +0.15(+4.18%) |
Jan 08, 2010 | 3.585 | 3.585 | 3.585 | 3.585 | 120 | -0.01(-0.23%) |
Jan 07, 2010 | 3.651 | 3.651 | 3.593 | 3.593 | 601 | -0.06(-1.59%) |
Jan 06, 2010 | 3.743 | 3.743 | 3.651 | 3.651 | 1,082 | +0.12(+3.29%) |
Jan 05, 2010 | 3.743 | 3.743 | 3.535 | 3.535 | 5,049 | -0.21(-5.55%) |
Jan 04, 2010 | 3.552 | 3.743 | 3.502 | 3.743 | 1,996 | -0.09(-2.39%) |
Dec 31, 2009 | 3.851 | 3.834 | 3.834 | 3.834 | 240 | +0.02(+0.66%) |
Dec 30, 2009 | 3.360 | 3.818 | 3.219 | 3.809 | 4,070 | -0.06(-1.51%) |
Dec 29, 2009 | 3.244 | 3.868 | 3.136 | 3.868 | 2,417 | +0.62(+19.23%) |
Dec 28, 2009 | 3.152 | 3.244 | 3.152 | 3.244 | 1,941 | +0.12(+4.00%) |
Dec 24, 2009 | 3.277 | 3.277 | 3.102 | 3.119 | 2,789 | +0.00(+0.00%) |
Dec 23, 2009 | 3.385 | 3.385 | 3.102 | 3.119 | 13,767 | -0.25(-7.41%) |
Dec 22, 2009 | 3.377 | 3.385 | 3.369 | 3.369 | 3,332 | -0.27(-7.32%) |
Dec 21, 2009 | 3.618 | 3.635 | 3.419 | 3.635 | 961 | +0.22(+6.59%) |
Dec 18, 2009 | 3.410 | 3.535 | 3.410 | 3.410 | 1,807 | -0.05(-1.44%) |
Dec 17, 2009 | 3.577 | 3.577 | 3.369 | 3.460 | 4,829 | -0.27(-7.35%) |
Dec 16, 2009 | 3.735 | 3.735 | 3.735 | 3.735 | 120 | +0.24(+6.90%) |
Dec 15, 2009 | 3.543 | 3.743 | 3.493 | 3.493 | 9,734 | -0.04(-1.18%) |
Dec 14, 2009 | 3.901 | 3.901 | 3.535 | 3.535 | 4,809 | -0.33(-8.58%) |
Dec 11, 2009 | 3.868 | 3.868 | 3.867 | 3.867 | 336 | +0.16(+4.24%) |
Dec 10, 2009 | 3.751 | 3.760 | 3.710 | 3.710 | 1,840 | -0.16(-4.09%) |
Dec 09, 2009 | 3.535 | 3.868 | 3.535 | 3.868 | 10,352 | +0.34(+9.67%) |
Dec 08, 2009 | 3.643 | 3.643 | 3.402 | 3.527 | 8,522 | +0.17(+4.95%) |
Dec 07, 2009 | 3.685 | 3.685 | 3.360 | 3.360 | 6,979 | +0.29(+9.48%) |
Dec 04, 2009 | 4.150 | 4.150 | 2.953 | 3.069 | 18,446 | -0.92(-23.12%) |
Dec 03, 2009 | 3.992 | 3.992 | 3.992 | 3.992 | 120 | +0.21(+5.49%) |
Dec 02, 2009 | 3.851 | 3.976 | 3.668 | 3.784 | 1,644 | -0.34(-8.27%) |
Dec 01, 2009 | 4.159 | 4.159 | 4.126 | 4.126 | 757 | -0.03(-0.80%) |
Nov 30, 2009 | 4.683 | 4.683 | 4.159 | 4.159 | 360 | -0.16(-3.66%) |
Nov 27, 2009 | 3.668 | 4.325 | 3.660 | 4.317 | 2,164 | +0.15(+3.59%) |
Nov 25, 2009 | 4.209 | 4.209 | 4.167 | 4.167 | 1,769 | +0.01(+0.20%) |
Nov 24, 2009 | 4.159 | 4.159 | 4.159 | 4.159 | 1,202 | -0.04(-0.99%) |
Nov 23, 2009 | 4.437 | 4.591 | 4.200 | 4.200 | 1,267 | -0.49(-10.54%) |
Nov 20, 2009 | 4.695 | 4.695 | 4.695 | 4.695 | 120 | +0.33(+7.53%) |
Nov 19, 2009 | 4.616 | 4.616 | 4.342 | 4.367 | 1,803 | +0.06(+1.45%) |
Nov 17, 2009 | 4.304 | 4.304 | 4.304 | 4.304 | 0 | +0.19(+4.54%) |
Nov 16, 2009 | 4.342 | 4.342 | 4.117 | 4.117 | 373 | +0.19(+4.88%) |
Nov 13, 2009 | 4.184 | 4.159 | 3.926 | 3.926 | 1,281 | -0.26(-6.16%) |
Nov 11, 2009 | 4.184 | 4.184 | 4.184 | 4.184 | 0 | -0.18(-4.19%) |
Nov 10, 2009 | 4.309 | 4.367 | 4.309 | 4.367 | 3,521 | +0.12(+2.80%) |
Nov 09, 2009 | 4.248 | 4.248 | 4.248 | 4.248 | 216 | -0.12(-2.72%) |
Nov 05, 2009 | 4.367 | 4.367 | 4.367 | 4.367 | 0 | -0.17(-3.67%) |
Nov 03, 2009 | 4.533 | 4.533 | 4.533 | 4.533 | 0 | -0.10(-2.08%) |