Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.363 | 3.405 | 3.302 | 3.320 | 11,149 | -0.09(-2.53%) |
Jan 28, 2010 | 3.276 | 3.406 | 3.276 | 3.406 | 8,605 | +0.09(+2.60%) |
Jan 27, 2010 | 3.320 | 3.346 | 3.320 | 3.320 | 6,629 | +0.00(+0.00%) |
Jan 26, 2010 | 3.259 | 3.337 | 3.259 | 3.320 | 7,919 | +0.02(+0.52%) |
Jan 25, 2010 | 3.311 | 3.337 | 3.276 | 3.302 | 55,851 | -0.04(-1.29%) |
Jan 22, 2010 | 3.285 | 3.363 | 3.190 | 3.345 | 12,061 | +0.07(+2.11%) |
Jan 21, 2010 | 3.389 | 3.406 | 3.225 | 3.276 | 48,596 | -0.09(-2.56%) |
Jan 20, 2010 | 3.397 | 3.397 | 3.363 | 3.363 | 5,798 | -0.01(-0.26%) |
Jan 19, 2010 | 3.354 | 3.440 | 3.354 | 3.371 | 18,843 | -0.03(-1.01%) |
Jan 15, 2010 | 3.389 | 3.406 | 3.406 | 3.406 | 9,394 | +0.00(+0.00%) |
Jan 14, 2010 | 3.337 | 3.406 | 3.311 | 3.406 | 22,029 | +0.06(+1.80%) |
Jan 13, 2010 | 3.345 | 3.406 | 3.320 | 3.345 | 51,090 | +0.03(+0.78%) |
Jan 12, 2010 | 3.389 | 3.389 | 3.294 | 3.320 | 20,938 | -0.07(-2.04%) |
Jan 11, 2010 | 3.423 | 3.440 | 3.389 | 3.389 | 10,629 | -0.04(-1.26%) |
Jan 08, 2010 | 3.526 | 3.552 | 3.432 | 3.432 | 15,277 | -0.05(-1.49%) |
Jan 07, 2010 | 3.414 | 3.483 | 3.388 | 3.483 | 39,065 | +0.10(+3.06%) |
Jan 06, 2010 | 3.354 | 3.380 | 3.294 | 3.380 | 13,244 | -0.02(-0.51%) |
Jan 05, 2010 | 3.880 | 3.501 | 3.345 | 3.397 | 48,136 | -0.02(-0.51%) |
Jan 04, 2010 | 3.354 | 3.440 | 3.354 | 3.414 | 13,967 | +0.03(+0.76%) |
Dec 31, 2009 | 3.397 | 3.389 | 3.389 | 3.389 | 7,770 | +0.02(+0.51%) |
Dec 30, 2009 | 3.389 | 3.414 | 3.363 | 3.371 | 6,436 | -0.02(-0.64%) |
Dec 29, 2009 | 3.389 | 3.423 | 3.354 | 3.393 | 14,358 | +0.00(+0.13%) |
Dec 28, 2009 | 3.389 | 3.389 | 3.354 | 3.389 | 11,948 | +0.05(+1.55%) |
Dec 24, 2009 | 3.363 | 3.371 | 3.242 | 3.337 | 7,306 | -0.03(-1.02%) |
Dec 23, 2009 | 3.397 | 3.432 | 3.363 | 3.371 | 16,580 | +0.01(+0.26%) |
Dec 22, 2009 | 3.354 | 3.432 | 3.354 | 3.363 | 10,380 | +0.01(+0.26%) |
Dec 21, 2009 | 3.466 | 3.509 | 3.354 | 3.354 | 27,836 | -0.16(-4.66%) |
Dec 18, 2009 | 3.380 | 3.526 | 3.328 | 3.518 | 30,587 | +0.16(+4.62%) |
Dec 17, 2009 | 3.397 | 3.432 | 3.337 | 3.363 | 21,750 | +0.01(+0.26%) |
Dec 16, 2009 | 3.190 | 3.363 | 3.190 | 3.354 | 38,497 | +0.20(+6.28%) |
Dec 15, 2009 | 3.052 | 3.233 | 3.052 | 3.156 | 37,254 | +0.09(+2.81%) |
Dec 14, 2009 | 3.199 | 3.199 | 3.070 | 3.070 | 70,477 | -0.13(-4.04%) |
Dec 11, 2009 | 3.294 | 3.399 | 2.983 | 3.199 | 122,749 | -0.08(-2.37%) |
Dec 10, 2009 | 3.354 | 3.397 | 3.276 | 3.276 | 27,402 | -0.04(-1.24%) |
Dec 09, 2009 | 3.371 | 3.397 | 3.294 | 3.318 | 68,666 | -0.08(-2.34%) |
Dec 08, 2009 | 3.337 | 3.486 | 3.320 | 3.397 | 24,090 | -0.04(-1.25%) |
Dec 07, 2009 | 3.389 | 3.539 | 3.389 | 3.440 | 22,453 | +0.02(+0.50%) |
Dec 04, 2009 | 3.363 | 3.488 | 3.363 | 3.423 | 16,318 | +0.03(+0.76%) |
Dec 03, 2009 | 3.397 | 3.531 | 3.397 | 3.397 | 50,859 | +0.01(+0.25%) |
Dec 02, 2009 | 3.466 | 3.501 | 3.389 | 3.389 | 18,001 | -0.08(-2.24%) |
Dec 01, 2009 | 3.406 | 3.535 | 3.356 | 3.466 | 31,479 | +0.03(+0.75%) |
Nov 30, 2009 | 3.414 | 3.440 | 3.321 | 3.440 | 18,440 | +0.05(+1.53%) |
Nov 27, 2009 | 3.259 | 3.423 | 3.259 | 3.389 | 10,239 | -0.05(-1.50%) |
Nov 25, 2009 | 3.242 | 3.483 | 3.242 | 3.440 | 14,318 | +0.15(+4.45%) |
Nov 24, 2009 | 3.276 | 3.337 | 3.276 | 3.294 | 18,786 | +0.06(+1.87%) |
Nov 23, 2009 | 3.354 | 3.450 | 3.233 | 3.233 | 11,713 | -0.14(-4.09%) |
Nov 20, 2009 | 3.406 | 3.406 | 3.268 | 3.371 | 22,210 | -0.02(-0.51%) |
Nov 19, 2009 | 3.406 | 3.449 | 3.337 | 3.389 | 15,711 | -0.08(-2.24%) |
Nov 18, 2009 | 3.475 | 3.526 | 3.432 | 3.466 | 13,743 | +0.03(+0.75%) |
Nov 17, 2009 | 3.389 | 3.501 | 3.363 | 3.440 | 22,825 | +0.08(+2.31%) |
Nov 16, 2009 | 3.561 | 3.587 | 3.199 | 3.363 | 77,462 | -0.19(-5.34%) |
Nov 13, 2009 | 3.664 | 3.664 | 3.552 | 3.552 | 48,363 | -0.16(-4.19%) |
Nov 12, 2009 | 3.664 | 3.708 | 3.604 | 3.708 | 12,178 | +0.09(+2.38%) |
Nov 11, 2009 | 3.604 | 3.657 | 3.604 | 3.621 | 8,126 | +0.07(+1.94%) |
Nov 10, 2009 | 3.699 | 3.777 | 3.552 | 3.552 | 22,859 | -0.19(-5.07%) |
Nov 09, 2009 | 3.587 | 3.828 | 3.587 | 3.742 | 31,662 | +0.11(+3.09%) |
Nov 06, 2009 | 3.759 | 3.777 | 3.570 | 3.630 | 53,164 | -0.21(-5.39%) |
Nov 05, 2009 | 3.587 | 3.837 | 3.535 | 3.837 | 74,371 | +0.32(+9.07%) |
Nov 04, 2009 | 3.501 | 3.664 | 3.475 | 3.518 | 67,487 | +0.11(+3.29%) |
Nov 03, 2009 | 3.320 | 3.420 | 3.320 | 3.406 | 25,979 | +0.13(+3.95%) |