Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.387 | 3.405 | 3.311 | 3.311 | 328,294 | -0.09(-2.50%) |
Jan 28, 2010 | 3.396 | 3.481 | 3.364 | 3.396 | 206,649 | +0.01(+0.26%) |
Jan 27, 2010 | 3.467 | 3.472 | 3.378 | 3.387 | 298,427 | -0.09(-2.70%) |
Jan 26, 2010 | 3.458 | 3.499 | 3.458 | 3.481 | 575,023 | -0.03(-0.77%) |
Jan 25, 2010 | 3.458 | 3.534 | 3.409 | 3.507 | 685,370 | +0.09(+2.75%) |
Jan 22, 2010 | 3.431 | 3.485 | 3.396 | 3.414 | 475,962 | +0.00(+0.13%) |
Jan 21, 2010 | 3.490 | 3.512 | 3.400 | 3.409 | 502,814 | -0.06(-1.80%) |
Jan 20, 2010 | 3.507 | 3.507 | 3.400 | 3.472 | 416,563 | -0.05(-1.52%) |
Jan 19, 2010 | 3.463 | 3.548 | 3.463 | 3.525 | 536,644 | +0.04(+1.29%) |
Jan 15, 2010 | 3.422 | 3.481 | 3.481 | 3.481 | 1,147,118 | +0.03(+0.78%) |
Jan 14, 2010 | 3.369 | 3.463 | 3.369 | 3.454 | 655,388 | +0.05(+1.58%) |
Jan 13, 2010 | 3.320 | 3.405 | 3.320 | 3.400 | 579,639 | +0.05(+1.47%) |
Jan 12, 2010 | 3.315 | 3.382 | 3.311 | 3.351 | 528,452 | +0.01(+0.40%) |
Jan 11, 2010 | 3.342 | 3.373 | 3.333 | 3.337 | 604,307 | -0.00(-0.13%) |
Jan 08, 2010 | 3.297 | 3.346 | 3.284 | 3.342 | 645,679 | +0.04(+1.22%) |
Jan 07, 2010 | 3.297 | 3.351 | 3.244 | 3.302 | 646,702 | -0.05(-1.48%) |
Jan 06, 2010 | 3.405 | 3.405 | 3.324 | 3.351 | 973,464 | -0.05(-1.57%) |
Jan 05, 2010 | 3.369 | 3.422 | 3.355 | 3.405 | 649,845 | +0.04(+1.20%) |
Jan 04, 2010 | 3.275 | 3.364 | 3.275 | 3.364 | 532,703 | +0.09(+2.73%) |
Dec 31, 2009 | 3.257 | 3.275 | 3.275 | 3.275 | 158,924 | +0.01(+0.27%) |
Dec 30, 2009 | 3.257 | 3.284 | 3.222 | 3.266 | 274,338 | -0.03(-0.95%) |
Dec 29, 2009 | 3.275 | 3.302 | 3.270 | 3.297 | 149,523 | +0.00(+0.00%) |
Dec 28, 2009 | 3.297 | 3.333 | 3.252 | 3.297 | 321,130 | -0.00(-0.14%) |
Dec 24, 2009 | 3.297 | 3.306 | 3.275 | 3.302 | 225,755 | +0.02(+0.55%) |
Dec 23, 2009 | 3.270 | 3.293 | 3.270 | 3.284 | 116,996 | -0.00(-0.14%) |
Dec 22, 2009 | 3.261 | 3.297 | 3.257 | 3.288 | 391,933 | +0.02(+0.55%) |
Dec 21, 2009 | 3.244 | 3.302 | 3.244 | 3.270 | 350,926 | +0.03(+0.83%) |
Dec 18, 2009 | 3.275 | 3.275 | 3.226 | 3.244 | 203,899 | -0.03(-0.96%) |
Dec 17, 2009 | 3.284 | 3.302 | 3.257 | 3.275 | 222,121 | -0.04(-1.08%) |
Dec 16, 2009 | 3.297 | 3.320 | 3.288 | 3.311 | 220,038 | +0.05(+1.51%) |
Dec 15, 2009 | 3.226 | 3.266 | 3.226 | 3.261 | 270,151 | +0.00(+0.14%) |
Dec 14, 2009 | 3.235 | 3.257 | 3.226 | 3.257 | 140,794 | +0.02(+0.55%) |
Dec 11, 2009 | 3.233 | 3.248 | 3.210 | 3.239 | 319,599 | +0.01(+0.42%) |
Dec 10, 2009 | 3.185 | 3.252 | 3.185 | 3.226 | 395,559 | -0.03(-0.83%) |
Dec 09, 2009 | 3.248 | 3.279 | 3.226 | 3.252 | 173,011 | +0.02(+0.69%) |
Dec 08, 2009 | 3.230 | 3.252 | 3.199 | 3.230 | 194,753 | -0.03(-0.89%) |
Dec 07, 2009 | 3.302 | 3.324 | 3.252 | 3.259 | 270,614 | -0.00(-0.07%) |
Dec 04, 2009 | 3.270 | 3.306 | 3.252 | 3.261 | 278,001 | -0.00(-0.14%) |
Dec 03, 2009 | 3.217 | 3.293 | 3.212 | 3.266 | 410,188 | +0.03(+0.97%) |
Dec 02, 2009 | 3.221 | 3.239 | 3.194 | 3.235 | 195,899 | +0.00(+0.14%) |
Dec 01, 2009 | 3.159 | 3.244 | 3.159 | 3.230 | 266,170 | +0.12(+3.74%) |
Nov 30, 2009 | 3.060 | 3.132 | 3.060 | 3.114 | 382,384 | +0.06(+2.05%) |
Nov 27, 2009 | 3.065 | 3.069 | 3.024 | 3.051 | 112,060 | -0.04(-1.30%) |
Nov 25, 2009 | 3.087 | 3.123 | 3.078 | 3.091 | 140,269 | +0.02(+0.73%) |
Nov 24, 2009 | 3.082 | 3.087 | 3.056 | 3.069 | 500,872 | -0.04(-1.15%) |
Nov 23, 2009 | 3.105 | 3.141 | 3.105 | 3.105 | 377,831 | +0.00(+0.00%) |
Nov 20, 2009 | 3.096 | 3.109 | 3.074 | 3.105 | 265,350 | +0.02(+0.58%) |
Nov 19, 2009 | 3.132 | 3.132 | 3.074 | 3.087 | 276,144 | -0.06(-1.99%) |
Nov 18, 2009 | 3.190 | 3.190 | 3.141 | 3.150 | 238,313 | -0.03(-0.98%) |
Nov 17, 2009 | 3.199 | 3.221 | 3.172 | 3.181 | 195,016 | -0.05(-1.66%) |
Nov 16, 2009 | 3.190 | 3.252 | 3.190 | 3.235 | 226,571 | +0.04(+1.26%) |
Nov 13, 2009 | 3.190 | 3.244 | 3.190 | 3.194 | 177,269 | +0.00(+0.14%) |
Nov 12, 2009 | 3.203 | 3.212 | 3.167 | 3.190 | 279,383 | -0.06(-1.93%) |
Nov 11, 2009 | 3.284 | 3.284 | 3.248 | 3.252 | 213,032 | -0.03(-0.82%) |
Nov 10, 2009 | 3.261 | 3.306 | 3.235 | 3.279 | 170,167 | -0.02(-0.68%) |
Nov 09, 2009 | 3.266 | 3.320 | 3.266 | 3.302 | 119,622 | +0.04(+1.10%) |
Nov 06, 2009 | 3.261 | 3.284 | 3.244 | 3.266 | 197,728 | -0.02(-0.68%) |
Nov 05, 2009 | 3.279 | 3.302 | 3.273 | 3.288 | 182,794 | +0.02(+0.55%) |
Nov 04, 2009 | 3.261 | 3.302 | 3.212 | 3.270 | 442,977 | -0.00(-0.01%) |
Nov 03, 2009 | 3.252 | 3.275 | 3.248 | 3.271 | 163,097 | +0.01(+0.29%) |