Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.410 | 3.460 | 3.250 | 3.280 | 41,397,928 | -0.10(-2.96%) |
Jan 28, 2010 | 3.540 | 3.540 | 3.380 | 3.380 | 33,537,114 | -0.11(-3.15%) |
Jan 27, 2010 | 3.400 | 3.510 | 3.360 | 3.490 | 36,271,308 | +0.08(+2.35%) |
Jan 26, 2010 | 3.440 | 3.500 | 3.320 | 3.410 | 35,809,744 | -0.03(-0.87%) |
Jan 25, 2010 | 3.430 | 3.500 | 3.380 | 3.440 | 37,136,328 | +0.07(+2.08%) |
Jan 22, 2010 | 3.450 | 3.580 | 3.350 | 3.370 | 55,688,496 | -0.09(-2.60%) |
Jan 21, 2010 | 3.520 | 3.550 | 3.400 | 3.460 | 67,990,720 | -0.09(-2.54%) |
Jan 20, 2010 | 3.620 | 3.680 | 3.450 | 3.550 | 81,113,176 | -0.13(-3.53%) |
Jan 19, 2010 | 3.700 | 3.710 | 3.580 | 3.680 | 81,027,984 | -0.14(-3.66%) |
Jan 18, 2010 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jan 15, 2010 | 3.820 | 3.880 | 3.670 | 3.820 | 106,338,720 | +0.13(+3.52%) |
Jan 14, 2010 | 3.980 | 4.160 | 3.640 | 3.690 | 149,097,744 | -0.31(-7.75%) |
Jan 13, 2010 | 3.950 | 4.020 | 3.930 | 4.000 | 26,115,628 | +0.10(+2.56%) |
Jan 12, 2010 | 3.970 | 4.020 | 3.880 | 3.900 | 34,504,060 | -0.15(-3.70%) |
Jan 11, 2010 | 4.000 | 4.050 | 3.960 | 4.050 | 32,247,774 | +0.10(+2.53%) |
Jan 08, 2010 | 3.960 | 4.000 | 3.910 | 3.950 | 20,290,854 | -0.02(-0.50%) |
Jan 07, 2010 | 4.150 | 4.170 | 3.960 | 3.970 | 58,771,496 | -0.12(-2.93%) |
Jan 06, 2010 | 4.130 | 4.230 | 4.020 | 4.090 | 38,699,636 | -0.04(-0.97%) |
Jan 05, 2010 | 3.920 | 4.200 | 3.900 | 4.130 | 95,536,504 | +0.23(+5.90%) |
Jan 04, 2010 | 3.710 | 3.920 | 3.700 | 3.900 | 59,295,728 | +0.24(+6.56%) |
Jan 01, 2010 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 3.760 | 3.770 | 3.660 | 3.660 | 31,034,652 | -0.12(-3.17%) |
Dec 30, 2009 | 3.750 | 3.790 | 3.720 | 3.780 | 23,184,940 | -0.03(-0.79%) |
Dec 29, 2009 | 3.650 | 3.820 | 3.650 | 3.810 | 32,082,080 | +0.16(+4.38%) |
Dec 28, 2009 | 3.740 | 3.760 | 3.650 | 3.650 | 19,256,240 | -0.08(-2.14%) |
Dec 25, 2009 | 3.720 | 3.750 | 3.700 | 3.730 | 7,912,901 | +0.00(+0.00%) |
Dec 24, 2009 | 3.720 | 3.750 | 3.700 | 3.730 | 7,912,901 | +0.03(+0.81%) |
Dec 23, 2009 | 3.830 | 3.840 | 3.700 | 3.700 | 24,117,254 | -0.13(-3.39%) |
Dec 22, 2009 | 3.820 | 3.850 | 3.770 | 3.830 | 24,543,660 | +0.06(+1.59%) |
Dec 21, 2009 | 3.750 | 3.830 | 3.730 | 3.770 | 28,865,554 | +0.05(+1.34%) |
Dec 18, 2009 | 3.780 | 3.800 | 3.660 | 3.720 | 52,301,600 | -0.05(-1.33%) |
Dec 17, 2009 | 3.870 | 3.900 | 3.670 | 3.770 | 58,073,324 | -0.14(-3.58%) |
Dec 16, 2009 | 3.920 | 3.980 | 3.820 | 3.910 | 32,642,348 | +0.01(+0.26%) |
Dec 15, 2009 | 3.970 | 4.000 | 3.870 | 3.900 | 24,948,804 | -0.10(-2.50%) |
Dec 14, 2009 | 4.040 | 4.050 | 3.980 | 4.000 | 35,430,520 | -0.07(-1.72%) |
Dec 11, 2009 | 4.090 | 4.110 | 4.010 | 4.070 | 46,123,144 | +0.04(+0.99%) |
Dec 10, 2009 | 4.220 | 4.240 | 3.950 | 4.030 | 77,234,848 | -0.10(-2.42%) |
Dec 09, 2009 | 4.120 | 4.410 | 4.090 | 4.130 | 145,511,184 | +0.22(+5.63%) |
Dec 08, 2009 | 4.040 | 4.050 | 3.900 | 3.910 | 83,557,744 | -0.27(-6.46%) |
Dec 07, 2009 | 3.860 | 4.210 | 3.770 | 4.180 | 147,246,304 | +0.49(+13.28%) |
Dec 04, 2009 | 3.740 | 3.770 | 3.620 | 3.690 | 53,655,780 | +0.02(+0.54%) |
Dec 03, 2009 | 3.750 | 3.800 | 3.650 | 3.670 | 32,345,270 | -0.08(-2.13%) |
Dec 02, 2009 | 3.730 | 3.840 | 3.710 | 3.750 | 29,813,756 | -0.03(-0.79%) |
Dec 01, 2009 | 3.740 | 3.790 | 3.720 | 3.780 | 28,607,290 | +0.07(+1.89%) |
Nov 30, 2009 | 3.760 | 3.770 | 3.660 | 3.710 | 41,023,824 | -0.04(-1.07%) |
Nov 27, 2009 | 3.720 | 3.830 | 3.650 | 3.750 | 19,977,526 | -0.09(-2.34%) |
Nov 26, 2009 | 3.810 | 3.870 | 3.780 | 3.840 | 34,662,672 | +0.00(+0.00%) |
Nov 25, 2009 | 3.810 | 3.870 | 3.780 | 3.840 | 34,654,808 | +0.09(+2.40%) |
Nov 24, 2009 | 3.940 | 3.950 | 3.735 | 3.750 | 114,320,560 | -0.15(-3.85%) |
Nov 23, 2009 | 3.830 | 3.960 | 3.800 | 3.900 | 57,394,864 | +0.14(+3.72%) |
Nov 20, 2009 | 3.820 | 3.860 | 3.740 | 3.760 | 60,905,064 | -0.09(-2.34%) |
Nov 19, 2009 | 3.900 | 3.960 | 3.760 | 3.850 | 80,973,216 | -0.10(-2.53%) |
Nov 18, 2009 | 3.660 | 3.980 | 3.510 | 3.950 | 121,570,408 | +0.25(+6.76%) |
Nov 17, 2009 | 3.550 | 3.730 | 3.510 | 3.700 | 95,662,528 | +0.20(+5.71%) |
Nov 16, 2009 | 3.330 | 3.620 | 3.300 | 3.500 | 139,465,664 | +0.40(+12.90%) |
Nov 13, 2009 | 3.110 | 3.160 | 3.080 | 3.100 | 26,516,036 | +0.05(+1.64%) |
Nov 12, 2009 | 3.140 | 3.150 | 3.030 | 3.050 | 35,528,612 | -0.14(-4.39%) |
Nov 11, 2009 | 3.240 | 3.280 | 3.110 | 3.190 | 41,320,756 | -0.05(-1.54%) |
Nov 10, 2009 | 3.290 | 3.380 | 3.190 | 3.240 | 77,258,256 | -0.19(-5.54%) |
Nov 09, 2009 | 2.920 | 3.450 | 2.900 | 3.430 | 121,378,696 | +0.58(+20.35%) |
Nov 06, 2009 | 2.830 | 2.860 | 2.830 | 2.850 | 36,591,912 | -0.02(-0.70%) |
Nov 05, 2009 | 2.960 | 2.980 | 2.830 | 2.870 | 59,219,416 | -0.04(-1.37%) |
Nov 04, 2009 | 2.970 | 3.020 | 2.910 | 2.910 | 31,905,892 | -0.03(-1.02%) |
Nov 03, 2009 | 2.850 | 2.950 | 2.820 | 2.940 | 42,205,908 | +0.07(+2.44%) |