Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.734 | 3.734 | 3.536 | 3.567 | 24,888 | -0.21(-5.57%) |
Jan 28, 2010 | 3.489 | 3.777 | 3.489 | 3.777 | 2,833 | +0.23(+6.36%) |
Jan 27, 2010 | 3.551 | 3.808 | 3.403 | 3.551 | 19,253 | -0.10(-2.77%) |
Jan 26, 2010 | 3.582 | 3.668 | 3.318 | 3.653 | 14,200 | -0.01(-0.21%) |
Jan 25, 2010 | 3.536 | 3.816 | 3.310 | 3.660 | 141,788 | +0.22(+6.33%) |
Jan 22, 2010 | 3.100 | 3.832 | 3.061 | 3.442 | 129,144 | +0.37(+11.90%) |
Jan 21, 2010 | 3.107 | 3.131 | 3.061 | 3.076 | 50,004 | -0.06(-1.98%) |
Jan 20, 2010 | 3.252 | 3.252 | 3.084 | 3.139 | 3,210 | -0.14(-4.28%) |
Jan 19, 2010 | 3.146 | 3.279 | 3.084 | 3.279 | 35,259 | +0.09(+2.68%) |
Jan 15, 2010 | 3.115 | 3.193 | 3.193 | 3.193 | 26,450 | +0.05(+1.74%) |
Jan 14, 2010 | 3.084 | 3.146 | 3.080 | 3.139 | 9,278 | +0.04(+1.26%) |
Jan 13, 2010 | 3.115 | 3.131 | 3.053 | 3.100 | 62,660 | -0.02(-0.50%) |
Jan 12, 2010 | 3.115 | 3.185 | 3.053 | 3.115 | 13,302 | -0.04(-1.23%) |
Jan 11, 2010 | 3.131 | 3.170 | 3.084 | 3.154 | 19,645 | +0.02(+0.74%) |
Jan 08, 2010 | 3.123 | 3.154 | 3.100 | 3.131 | 8,602 | +0.01(+0.25%) |
Jan 07, 2010 | 3.092 | 3.146 | 3.076 | 3.123 | 23,369 | +0.02(+0.75%) |
Jan 06, 2010 | 3.115 | 3.178 | 3.092 | 3.100 | 11,140 | -0.02(-0.75%) |
Jan 05, 2010 | 3.139 | 3.139 | 3.084 | 3.123 | 4,173 | +0.05(+1.52%) |
Jan 04, 2010 | 3.154 | 3.154 | 2.967 | 3.076 | 50,445 | -0.08(-2.47%) |
Dec 31, 2009 | 3.037 | 3.154 | 3.154 | 3.154 | 26,194 | +0.10(+3.32%) |
Dec 30, 2009 | 3.076 | 3.076 | 3.053 | 3.053 | 2,023 | -0.04(-1.26%) |
Dec 29, 2009 | 3.107 | 3.107 | 3.061 | 3.092 | 11,813 | +0.02(+0.76%) |
Dec 28, 2009 | 3.170 | 3.170 | 3.045 | 3.068 | 7,684 | -0.10(-3.19%) |
Dec 24, 2009 | 3.162 | 3.170 | 3.022 | 3.170 | 6,933 | +0.02(+0.74%) |
Dec 23, 2009 | 3.193 | 3.201 | 3.115 | 3.146 | 18,036 | +0.02(+0.50%) |
Dec 22, 2009 | 2.952 | 3.279 | 2.952 | 3.131 | 43,271 | +0.19(+6.63%) |
Dec 21, 2009 | 2.952 | 3.022 | 2.936 | 2.936 | 12,506 | -0.06(-2.08%) |
Dec 18, 2009 | 3.030 | 3.107 | 2.928 | 2.998 | 87,914 | -0.02(-0.77%) |
Dec 17, 2009 | 3.115 | 3.139 | 2.788 | 3.022 | 39,315 | -0.05(-1.77%) |
Dec 16, 2009 | 2.952 | 3.076 | 2.897 | 3.076 | 14,583 | +0.10(+3.40%) |
Dec 15, 2009 | 2.959 | 3.037 | 2.921 | 2.975 | 14,509 | -0.02(-0.52%) |
Dec 14, 2009 | 2.928 | 3.068 | 2.882 | 2.991 | 72,367 | +0.04(+1.32%) |
Dec 11, 2009 | 2.889 | 2.952 | 2.866 | 2.952 | 78,261 | +0.10(+3.55%) |
Dec 10, 2009 | 2.889 | 2.889 | 2.780 | 2.850 | 100,654 | +0.01(+0.27%) |
Dec 09, 2009 | 2.749 | 2.850 | 2.749 | 2.843 | 23,393 | +0.02(+0.55%) |
Dec 08, 2009 | 2.632 | 3.014 | 2.578 | 2.827 | 16,177 | +0.16(+5.83%) |
Dec 07, 2009 | 2.539 | 2.671 | 2.438 | 2.671 | 13,482 | +0.07(+2.85%) |
Dec 04, 2009 | 2.601 | 2.687 | 2.570 | 2.597 | 9,590 | -0.06(-2.20%) |
Dec 03, 2009 | 2.554 | 2.679 | 2.484 | 2.656 | 20,572 | +0.14(+5.57%) |
Dec 02, 2009 | 2.488 | 2.562 | 2.461 | 2.516 | 16,178 | -0.02(-0.92%) |
Dec 01, 2009 | 2.554 | 2.562 | 2.461 | 2.539 | 78,131 | +0.09(+3.82%) |
Nov 30, 2009 | 2.438 | 2.492 | 2.368 | 2.445 | 11,350 | +0.05(+2.28%) |
Nov 27, 2009 | 2.274 | 2.422 | 2.274 | 2.391 | 3,595 | +0.04(+1.66%) |
Nov 25, 2009 | 2.414 | 2.477 | 2.344 | 2.352 | 12,972 | -0.03(-1.31%) |
Nov 24, 2009 | 2.321 | 2.477 | 2.321 | 2.383 | 10,663 | +0.03(+1.07%) |
Nov 23, 2009 | 2.453 | 2.453 | 2.329 | 2.358 | 7,316 | -0.02(-0.73%) |
Nov 20, 2009 | 2.414 | 2.570 | 2.344 | 2.375 | 17,141 | -0.04(-1.61%) |
Nov 19, 2009 | 2.453 | 2.492 | 2.336 | 2.414 | 92,617 | +0.00(+0.00%) |
Nov 18, 2009 | 2.259 | 2.492 | 2.259 | 2.414 | 111,080 | +0.16(+6.90%) |
Nov 17, 2009 | 1.947 | 2.329 | 1.947 | 2.259 | 69,243 | +0.24(+11.97%) |
Nov 16, 2009 | 2.064 | 2.118 | 2.017 | 2.017 | 3,595 | +0.00(+0.00%) |
Nov 13, 2009 | 2.033 | 2.079 | 1.970 | 2.017 | 18,428 | +0.09(+4.86%) |
Nov 12, 2009 | 1.931 | 2.002 | 1.924 | 1.924 | 11,344 | -0.02(-1.20%) |
Nov 11, 2009 | 1.970 | 1.970 | 1.908 | 1.947 | 5,320 | +0.04(+2.04%) |
Nov 10, 2009 | 1.900 | 2.142 | 1.885 | 1.908 | 28,089 | +0.02(+1.24%) |
Nov 09, 2009 | 1.846 | 1.900 | 1.830 | 1.885 | 4,822 | -0.01(-0.41%) |
Nov 06, 2009 | 1.900 | 1.931 | 1.877 | 1.892 | 7,603 | -0.01(-0.41%) |
Nov 05, 2009 | 1.651 | 1.931 | 1.635 | 1.900 | 45,187 | +0.30(+19.02%) |
Nov 04, 2009 | 1.865 | 1.865 | 1.597 | 1.597 | 10,466 | -0.09(-5.09%) |
Nov 03, 2009 | 1.565 | 1.776 | 1.558 | 1.682 | 28,551 | +0.06(+3.85%) |