Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.101 | 3.123 | 3.051 | 3.064 | 395,453 | -0.05(-1.62%) |
Jan 28, 2010 | 3.123 | 3.127 | 3.114 | 3.114 | 608,598 | -0.01(-0.20%) |
Jan 27, 2010 | 3.108 | 3.123 | 3.095 | 3.120 | 497,775 | +0.00(+0.10%) |
Jan 26, 2010 | 3.117 | 3.149 | 3.111 | 3.117 | 488,431 | -0.02(-0.50%) |
Jan 25, 2010 | 3.136 | 3.155 | 3.121 | 3.133 | 268,343 | +0.02(+0.61%) |
Jan 22, 2010 | 3.180 | 3.190 | 3.112 | 3.114 | 392,662 | -0.07(-2.27%) |
Jan 21, 2010 | 3.249 | 3.253 | 3.183 | 3.186 | 595,853 | -0.06(-1.75%) |
Jan 20, 2010 | 3.262 | 3.262 | 3.221 | 3.243 | 419,197 | -0.03(-0.87%) |
Jan 19, 2010 | 3.253 | 3.278 | 3.240 | 3.271 | 335,884 | +0.04(+1.27%) |
Jan 15, 2010 | 3.253 | 3.230 | 3.230 | 3.230 | 155,941 | -0.04(-1.16%) |
Jan 14, 2010 | 3.246 | 3.268 | 3.246 | 3.268 | 331,298 | +0.02(+0.58%) |
Jan 13, 2010 | 3.234 | 3.259 | 3.218 | 3.250 | 271,046 | +0.03(+0.79%) |
Jan 12, 2010 | 3.240 | 3.246 | 3.218 | 3.224 | 497,778 | -0.04(-1.16%) |
Jan 11, 2010 | 3.262 | 3.267 | 3.246 | 3.262 | 451,862 | +0.01(+0.39%) |
Jan 08, 2010 | 3.243 | 3.253 | 3.240 | 3.249 | 423,837 | -0.00(-0.00%) |
Jan 07, 2010 | 3.234 | 3.258 | 3.230 | 3.250 | 443,462 | +0.00(+0.10%) |
Jan 06, 2010 | 3.230 | 3.249 | 3.230 | 3.246 | 491,369 | +0.01(+0.39%) |
Jan 05, 2010 | 3.218 | 3.237 | 3.218 | 3.234 | 316,514 | +0.01(+0.19%) |
Jan 04, 2010 | 3.199 | 3.227 | 3.196 | 3.227 | 390,858 | +0.05(+1.49%) |
Dec 31, 2009 | 3.196 | 3.180 | 3.180 | 3.180 | 451,945 | -0.01(-0.39%) |
Dec 30, 2009 | 3.180 | 3.196 | 3.158 | 3.193 | 453,695 | -0.01(-0.20%) |
Dec 29, 2009 | 3.205 | 3.212 | 3.183 | 3.199 | 337,777 | -0.00(-0.10%) |
Dec 28, 2009 | 3.205 | 3.224 | 3.196 | 3.202 | 356,789 | +0.00(+0.07%) |
Dec 24, 2009 | 3.177 | 3.205 | 3.177 | 3.200 | 186,177 | +0.01(+0.42%) |
Dec 23, 2009 | 3.196 | 3.199 | 3.174 | 3.186 | 358,234 | +0.00(+0.00%) |
Dec 22, 2009 | 3.161 | 3.190 | 3.161 | 3.186 | 342,341 | +0.02(+0.60%) |
Dec 21, 2009 | 3.174 | 3.174 | 3.149 | 3.167 | 212,887 | +0.03(+1.06%) |
Dec 18, 2009 | 3.130 | 3.145 | 3.117 | 3.134 | 237,368 | +0.00(+0.14%) |
Dec 17, 2009 | 3.145 | 3.145 | 3.105 | 3.130 | 553,514 | -0.02(-0.60%) |
Dec 16, 2009 | 3.155 | 3.162 | 3.142 | 3.149 | 346,076 | -0.00(-0.10%) |
Dec 15, 2009 | 3.149 | 3.161 | 3.142 | 3.152 | 330,317 | -0.01(-0.40%) |
Dec 14, 2009 | 3.160 | 3.167 | 3.152 | 3.164 | 422,977 | +0.02(+0.60%) |
Dec 11, 2009 | 3.145 | 3.149 | 3.123 | 3.145 | 442,299 | +0.02(+0.50%) |
Dec 10, 2009 | 3.111 | 3.142 | 3.111 | 3.130 | 385,262 | +0.03(+0.91%) |
Dec 09, 2009 | 3.095 | 3.120 | 3.077 | 3.101 | 286,151 | +0.01(+0.41%) |
Dec 08, 2009 | 3.101 | 3.110 | 3.079 | 3.089 | 319,213 | -0.03(-1.11%) |
Dec 07, 2009 | 3.123 | 3.149 | 3.117 | 3.123 | 353,622 | -0.01(-0.30%) |
Dec 04, 2009 | 3.145 | 3.177 | 3.115 | 3.133 | 241,125 | +0.01(+0.40%) |
Dec 03, 2009 | 3.152 | 3.159 | 3.120 | 3.120 | 177,497 | -0.02(-0.60%) |
Dec 02, 2009 | 3.139 | 3.155 | 3.133 | 3.139 | 279,313 | +0.01(+0.20%) |
Dec 01, 2009 | 3.117 | 3.142 | 3.117 | 3.133 | 383,982 | +0.04(+1.22%) |
Nov 30, 2009 | 3.089 | 3.105 | 3.076 | 3.095 | 251,707 | +0.00(+0.00%) |
Nov 27, 2009 | 3.070 | 3.123 | 3.060 | 3.095 | 180,358 | -0.05(-1.60%) |
Nov 25, 2009 | 3.142 | 3.145 | 3.136 | 3.145 | 408,685 | +0.02(+0.71%) |
Nov 24, 2009 | 3.142 | 3.142 | 3.105 | 3.123 | 255,715 | -0.01(-0.40%) |
Nov 23, 2009 | 3.111 | 3.145 | 3.111 | 3.136 | 446,260 | +0.04(+1.32%) |
Nov 20, 2009 | 3.076 | 3.095 | 3.073 | 3.095 | 139,197 | -0.01(-0.20%) |
Nov 19, 2009 | 3.114 | 3.120 | 3.080 | 3.101 | 387,653 | -0.04(-1.40%) |
Nov 18, 2009 | 3.183 | 3.186 | 3.120 | 3.145 | 549,054 | -0.09(-2.82%) |
Nov 17, 2009 | 3.230 | 3.243 | 3.208 | 3.237 | 243,694 | +0.00(+0.10%) |
Nov 16, 2009 | 3.205 | 3.240 | 3.202 | 3.234 | 484,096 | +0.03(+1.08%) |
Nov 13, 2009 | 3.164 | 3.199 | 3.158 | 3.199 | 416,669 | +0.04(+1.30%) |
Nov 12, 2009 | 3.180 | 3.193 | 3.158 | 3.158 | 374,616 | -0.03(-0.99%) |
Nov 11, 2009 | 3.190 | 3.212 | 3.180 | 3.190 | 320,836 | +0.01(+0.40%) |
Nov 10, 2009 | 3.196 | 3.196 | 3.158 | 3.177 | 313,474 | +0.00(+0.10%) |
Nov 09, 2009 | 3.123 | 3.174 | 3.123 | 3.174 | 278,853 | +0.07(+2.34%) |
Nov 06, 2009 | 3.064 | 3.111 | 3.064 | 3.101 | 372,977 | +0.01(+0.20%) |
Nov 05, 2009 | 3.064 | 3.098 | 3.064 | 3.095 | 315,145 | +0.04(+1.44%) |
Nov 04, 2009 | 3.054 | 3.086 | 3.051 | 3.051 | 434,051 | +0.01(+0.32%) |
Nov 03, 2009 | 3.026 | 3.048 | 3.007 | 3.041 | 164,078 | +0.01(+0.20%) |