Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.581 | 3.732 | 3.538 | 3.595 | 3,500,319 | +0.08(+2.35%) |
Jan 28, 2010 | 3.520 | 3.577 | 3.488 | 3.513 | 2,466,187 | -0.04(-1.11%) |
Jan 27, 2010 | 3.534 | 3.570 | 3.462 | 3.552 | 2,320,016 | +0.00(+0.00%) |
Jan 26, 2010 | 3.570 | 3.588 | 3.513 | 3.552 | 3,008,718 | -0.03(-0.70%) |
Jan 25, 2010 | 3.671 | 3.671 | 3.574 | 3.577 | 1,515,784 | -0.05(-1.39%) |
Jan 22, 2010 | 3.721 | 3.761 | 3.628 | 3.628 | 1,602,385 | -0.09(-2.42%) |
Jan 21, 2010 | 3.771 | 3.779 | 3.699 | 3.717 | 1,787,276 | -0.04(-1.15%) |
Jan 20, 2010 | 3.750 | 3.771 | 3.696 | 3.761 | 1,172,766 | -0.02(-0.57%) |
Jan 19, 2010 | 3.664 | 3.782 | 3.646 | 3.782 | 1,584,522 | +0.11(+2.93%) |
Jan 15, 2010 | 3.649 | 3.674 | 3.674 | 3.674 | 1,497,325 | +0.01(+0.20%) |
Jan 14, 2010 | 3.667 | 3.717 | 3.646 | 3.667 | 969,861 | +0.02(+0.59%) |
Jan 13, 2010 | 3.606 | 3.656 | 3.577 | 3.646 | 1,498,360 | +0.08(+2.22%) |
Jan 12, 2010 | 3.642 | 3.685 | 3.556 | 3.567 | 1,515,625 | -0.13(-3.40%) |
Jan 11, 2010 | 3.671 | 3.707 | 3.638 | 3.692 | 854,310 | +0.06(+1.58%) |
Jan 08, 2010 | 3.717 | 3.735 | 3.620 | 3.635 | 1,531,058 | -0.07(-1.94%) |
Jan 07, 2010 | 3.739 | 3.761 | 3.631 | 3.707 | 1,262,288 | -0.03(-0.67%) |
Jan 06, 2010 | 3.732 | 3.904 | 3.685 | 3.732 | 2,826,096 | +0.01(+0.29%) |
Jan 05, 2010 | 3.628 | 3.807 | 3.574 | 3.721 | 2,191,635 | +0.10(+2.88%) |
Jan 04, 2010 | 3.603 | 3.685 | 3.595 | 3.617 | 1,197,623 | +0.03(+0.70%) |
Dec 31, 2009 | 3.682 | 3.592 | 3.592 | 3.592 | 1,321,365 | -0.09(-2.44%) |
Dec 30, 2009 | 3.664 | 3.685 | 3.613 | 3.682 | 1,386,629 | +0.01(+0.20%) |
Dec 29, 2009 | 3.682 | 3.685 | 3.646 | 3.674 | 1,228,561 | +0.01(+0.29%) |
Dec 28, 2009 | 3.646 | 3.685 | 3.631 | 3.664 | 1,204,341 | +0.02(+0.49%) |
Dec 24, 2009 | 3.585 | 3.649 | 3.563 | 3.646 | 687,912 | +0.07(+2.01%) |
Dec 23, 2009 | 3.538 | 3.599 | 3.506 | 3.574 | 1,192,386 | +0.05(+1.43%) |
Dec 22, 2009 | 3.466 | 3.545 | 3.466 | 3.523 | 1,416,264 | +0.06(+1.66%) |
Dec 21, 2009 | 3.459 | 3.502 | 3.430 | 3.466 | 2,812,253 | +0.01(+0.31%) |
Dec 18, 2009 | 3.509 | 3.520 | 3.423 | 3.455 | 3,674,878 | -0.02(-0.62%) |
Dec 17, 2009 | 3.455 | 3.545 | 3.412 | 3.477 | 2,092,379 | -0.10(-2.66%) |
Dec 16, 2009 | 3.588 | 3.617 | 3.480 | 3.572 | 1,727,272 | +0.01(+0.35%) |
Dec 15, 2009 | 3.664 | 3.664 | 3.534 | 3.559 | 2,873,653 | -0.18(-4.71%) |
Dec 14, 2009 | 3.674 | 3.739 | 3.671 | 3.735 | 1,942,324 | +0.09(+2.36%) |
Dec 11, 2009 | 3.631 | 3.699 | 3.628 | 3.649 | 1,272,912 | +0.06(+1.60%) |
Dec 10, 2009 | 3.599 | 3.664 | 3.534 | 3.592 | 2,153,965 | +0.00(+0.10%) |
Dec 09, 2009 | 3.635 | 3.667 | 3.556 | 3.588 | 2,066,712 | -0.05(-1.28%) |
Dec 08, 2009 | 3.689 | 3.728 | 3.631 | 3.635 | 1,576,609 | -0.09(-2.50%) |
Dec 07, 2009 | 3.750 | 3.796 | 3.699 | 3.728 | 1,276,560 | -0.03(-0.86%) |
Dec 04, 2009 | 3.699 | 3.782 | 3.646 | 3.761 | 1,995,485 | +0.14(+3.77%) |
Dec 03, 2009 | 3.685 | 3.732 | 3.617 | 3.624 | 1,414,501 | -0.04(-0.98%) |
Dec 02, 2009 | 3.581 | 3.689 | 3.581 | 3.660 | 1,523,245 | +0.07(+2.00%) |
Dec 01, 2009 | 3.498 | 3.606 | 3.466 | 3.588 | 1,766,047 | +0.11(+3.20%) |
Nov 30, 2009 | 3.423 | 3.491 | 3.394 | 3.477 | 2,398,454 | +0.07(+2.11%) |
Nov 27, 2009 | 3.448 | 3.466 | 3.405 | 3.405 | 796,207 | -0.08(-2.37%) |
Nov 25, 2009 | 3.502 | 3.534 | 3.480 | 3.488 | 1,183,574 | +0.04(+1.13%) |
Nov 24, 2009 | 3.509 | 3.523 | 3.444 | 3.449 | 1,242,621 | -0.04(-1.12%) |
Nov 23, 2009 | 3.448 | 3.549 | 3.446 | 3.488 | 1,630,113 | +0.08(+2.21%) |
Nov 20, 2009 | 3.398 | 3.448 | 3.373 | 3.412 | 1,115,331 | +0.01(+0.32%) |
Nov 19, 2009 | 3.412 | 3.495 | 3.365 | 3.401 | 1,717,669 | -0.04(-1.04%) |
Nov 18, 2009 | 3.394 | 3.459 | 3.376 | 3.437 | 2,228,077 | +0.04(+1.06%) |
Nov 17, 2009 | 3.355 | 3.473 | 3.333 | 3.401 | 2,422,506 | +0.01(+0.21%) |
Nov 16, 2009 | 3.304 | 3.398 | 3.265 | 3.394 | 1,954,619 | +0.11(+3.39%) |
Nov 13, 2009 | 3.276 | 3.294 | 3.215 | 3.283 | 1,650,256 | +0.01(+0.22%) |
Nov 12, 2009 | 3.233 | 3.297 | 3.233 | 3.276 | 1,691,395 | +0.03(+0.77%) |
Nov 11, 2009 | 3.186 | 3.268 | 3.175 | 3.251 | 1,523,930 | +0.09(+2.96%) |
Nov 10, 2009 | 3.139 | 3.186 | 3.078 | 3.157 | 1,776,215 | -0.01(-0.45%) |
Nov 09, 2009 | 3.089 | 3.182 | 3.075 | 3.171 | 1,305,217 | +0.11(+3.64%) |
Nov 06, 2009 | 3.010 | 3.067 | 2.931 | 3.060 | 1,809,733 | -0.01(-0.23%) |
Nov 05, 2009 | 2.967 | 3.114 | 2.967 | 3.067 | 1,611,317 | +0.15(+5.17%) |
Nov 04, 2009 | 2.970 | 3.024 | 2.913 | 2.916 | 2,033,505 | -0.05(-1.70%) |
Nov 03, 2009 | 2.909 | 2.981 | 2.857 | 2.967 | 1,316,763 | +0.04(+1.47%) |