Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.736 | 3.736 | 3.537 | 3.568 | 24,880 | -0.21(-5.57%) |
Jan 28, 2010 | 3.490 | 3.778 | 3.490 | 3.778 | 2,832 | +0.23(+6.36%) |
Jan 27, 2010 | 3.552 | 3.810 | 3.404 | 3.552 | 19,248 | -0.10(-2.77%) |
Jan 26, 2010 | 3.584 | 3.669 | 3.319 | 3.654 | 14,195 | -0.01(-0.21%) |
Jan 25, 2010 | 3.537 | 3.817 | 3.311 | 3.662 | 141,744 | +0.22(+6.33%) |
Jan 22, 2010 | 3.101 | 3.833 | 3.062 | 3.443 | 129,104 | +0.37(+11.90%) |
Jan 21, 2010 | 3.108 | 3.132 | 3.062 | 3.077 | 49,989 | -0.06(-1.99%) |
Jan 20, 2010 | 3.252 | 3.252 | 3.085 | 3.140 | 3,209 | -0.14(-4.28%) |
Jan 19, 2010 | 3.147 | 3.280 | 3.085 | 3.280 | 35,248 | +0.09(+2.68%) |
Jan 15, 2010 | 3.116 | 3.194 | 3.194 | 3.194 | 26,442 | +0.05(+1.74%) |
Jan 14, 2010 | 3.085 | 3.147 | 3.081 | 3.140 | 9,275 | +0.04(+1.26%) |
Jan 13, 2010 | 3.116 | 3.132 | 3.054 | 3.101 | 62,641 | -0.02(-0.50%) |
Jan 12, 2010 | 3.116 | 3.186 | 3.054 | 3.116 | 13,298 | -0.04(-1.23%) |
Jan 11, 2010 | 3.132 | 3.171 | 3.085 | 3.155 | 19,639 | +0.02(+0.74%) |
Jan 08, 2010 | 3.124 | 3.155 | 3.101 | 3.132 | 8,600 | +0.01(+0.25%) |
Jan 07, 2010 | 3.093 | 3.147 | 3.077 | 3.124 | 23,362 | +0.02(+0.75%) |
Jan 06, 2010 | 3.116 | 3.178 | 3.093 | 3.101 | 11,136 | -0.02(-0.75%) |
Jan 05, 2010 | 3.140 | 3.140 | 3.085 | 3.124 | 4,171 | +0.05(+1.52%) |
Jan 04, 2010 | 3.155 | 3.155 | 2.968 | 3.077 | 50,429 | -0.08(-2.47%) |
Dec 31, 2009 | 3.038 | 3.155 | 3.155 | 3.155 | 26,186 | +0.10(+3.32%) |
Dec 30, 2009 | 3.077 | 3.077 | 3.054 | 3.054 | 2,022 | -0.04(-1.26%) |
Dec 29, 2009 | 3.108 | 3.108 | 3.062 | 3.093 | 11,809 | +0.02(+0.76%) |
Dec 28, 2009 | 3.171 | 3.171 | 3.046 | 3.069 | 7,682 | -0.10(-3.19%) |
Dec 24, 2009 | 3.163 | 3.171 | 3.023 | 3.171 | 6,931 | +0.02(+0.74%) |
Dec 23, 2009 | 3.194 | 3.202 | 3.116 | 3.147 | 18,031 | +0.02(+0.50%) |
Dec 22, 2009 | 2.953 | 3.280 | 2.953 | 3.132 | 43,258 | +0.19(+6.63%) |
Dec 21, 2009 | 2.953 | 3.023 | 2.937 | 2.937 | 12,502 | -0.06(-2.08%) |
Dec 18, 2009 | 3.030 | 3.108 | 2.929 | 2.999 | 87,887 | -0.02(-0.77%) |
Dec 17, 2009 | 3.116 | 3.140 | 2.789 | 3.023 | 39,303 | -0.05(-1.77%) |
Dec 16, 2009 | 2.953 | 3.077 | 2.898 | 3.077 | 14,579 | +0.10(+3.40%) |
Dec 15, 2009 | 2.960 | 3.038 | 2.921 | 2.976 | 14,504 | -0.02(-0.52%) |
Dec 14, 2009 | 2.929 | 3.069 | 2.882 | 2.992 | 72,345 | +0.04(+1.32%) |
Dec 11, 2009 | 2.890 | 2.953 | 2.867 | 2.953 | 78,237 | +0.10(+3.55%) |
Dec 10, 2009 | 2.890 | 2.890 | 2.781 | 2.851 | 100,623 | +0.01(+0.27%) |
Dec 09, 2009 | 2.750 | 2.851 | 2.750 | 2.844 | 23,386 | +0.02(+0.55%) |
Dec 08, 2009 | 2.633 | 3.015 | 2.579 | 2.828 | 16,172 | +0.16(+5.83%) |
Dec 07, 2009 | 2.540 | 2.672 | 2.438 | 2.672 | 13,478 | +0.07(+2.85%) |
Dec 04, 2009 | 2.602 | 2.688 | 2.571 | 2.598 | 9,587 | -0.06(-2.20%) |
Dec 03, 2009 | 2.555 | 2.680 | 2.485 | 2.657 | 20,566 | +0.14(+5.57%) |
Dec 02, 2009 | 2.489 | 2.563 | 2.462 | 2.516 | 16,173 | -0.02(-0.92%) |
Dec 01, 2009 | 2.555 | 2.563 | 2.462 | 2.540 | 78,107 | +0.09(+3.82%) |
Nov 30, 2009 | 2.438 | 2.493 | 2.368 | 2.446 | 11,347 | +0.05(+2.28%) |
Nov 27, 2009 | 2.275 | 2.423 | 2.275 | 2.392 | 3,594 | +0.04(+1.66%) |
Nov 25, 2009 | 2.415 | 2.477 | 2.345 | 2.353 | 12,968 | -0.03(-1.31%) |
Nov 24, 2009 | 2.322 | 2.477 | 2.322 | 2.384 | 10,660 | +0.03(+1.07%) |
Nov 23, 2009 | 2.454 | 2.454 | 2.329 | 2.359 | 7,314 | -0.02(-0.73%) |
Nov 20, 2009 | 2.415 | 2.571 | 2.345 | 2.376 | 17,136 | -0.04(-1.61%) |
Nov 19, 2009 | 2.454 | 2.493 | 2.337 | 2.415 | 92,589 | +0.00(+0.00%) |
Nov 18, 2009 | 2.259 | 2.493 | 2.259 | 2.415 | 111,046 | +0.16(+6.90%) |
Nov 17, 2009 | 1.948 | 2.329 | 1.948 | 2.259 | 69,222 | +0.24(+11.97%) |
Nov 16, 2009 | 2.064 | 2.119 | 2.018 | 2.018 | 3,594 | +0.00(+0.00%) |
Nov 13, 2009 | 2.033 | 2.080 | 1.971 | 2.018 | 18,422 | +0.09(+4.86%) |
Nov 12, 2009 | 1.932 | 2.002 | 1.924 | 1.924 | 11,340 | -0.02(-1.20%) |
Nov 11, 2009 | 1.971 | 1.971 | 1.909 | 1.948 | 5,319 | +0.04(+2.04%) |
Nov 10, 2009 | 1.901 | 2.142 | 1.885 | 1.909 | 28,080 | +0.02(+1.24%) |
Nov 09, 2009 | 1.846 | 1.901 | 1.831 | 1.885 | 4,821 | -0.01(-0.41%) |
Nov 06, 2009 | 1.901 | 1.932 | 1.877 | 1.893 | 7,601 | -0.01(-0.41%) |
Nov 05, 2009 | 1.652 | 1.932 | 1.636 | 1.901 | 45,173 | +0.30(+19.02%) |
Nov 04, 2009 | 1.866 | 1.866 | 1.597 | 1.597 | 10,462 | -0.09(-5.09%) |
Nov 03, 2009 | 1.566 | 1.776 | 1.558 | 1.683 | 28,542 | +0.06(+3.85%) |