Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.139 | 3.217 | 2.957 | 3.023 | 26,429,202 | -0.04(-1.34%) |
Jan 28, 2010 | 3.229 | 3.229 | 2.983 | 3.065 | 17,698,184 | -0.10(-3.10%) |
Jan 27, 2010 | 3.110 | 3.170 | 2.936 | 3.163 | 24,040,480 | +0.08(+2.69%) |
Jan 26, 2010 | 3.073 | 3.222 | 3.055 | 3.080 | 22,539,456 | -0.07(-2.20%) |
Jan 25, 2010 | 3.232 | 3.232 | 2.988 | 3.149 | 25,698,490 | +0.04(+1.36%) |
Jan 22, 2010 | 3.325 | 3.422 | 3.065 | 3.107 | 33,436,690 | -0.24(-7.27%) |
Jan 21, 2010 | 3.667 | 3.733 | 3.334 | 3.350 | 32,033,234 | -0.31(-8.55%) |
Jan 20, 2010 | 3.706 | 3.706 | 3.556 | 3.663 | 21,095,416 | -0.14(-3.70%) |
Jan 19, 2010 | 3.545 | 3.822 | 3.545 | 3.804 | 26,506,948 | +0.25(+6.96%) |
Jan 15, 2010 | 3.599 | 3.556 | 3.556 | 3.556 | 635,755,264 | -0.10(-2.76%) |
Jan 14, 2010 | 3.665 | 3.692 | 3.575 | 3.657 | 12,574,280 | -0.01(-0.35%) |
Jan 13, 2010 | 3.488 | 3.694 | 3.483 | 3.670 | 26,208,782 | +0.20(+5.66%) |
Jan 12, 2010 | 3.548 | 3.631 | 3.408 | 3.474 | 20,989,040 | -0.18(-4.83%) |
Jan 11, 2010 | 3.655 | 3.700 | 3.583 | 3.650 | 16,540,632 | +0.08(+2.12%) |
Jan 08, 2010 | 3.662 | 3.662 | 3.489 | 3.574 | 18,834,658 | -0.10(-2.67%) |
Jan 07, 2010 | 3.553 | 3.715 | 3.436 | 3.672 | 30,723,728 | +0.12(+3.38%) |
Jan 06, 2010 | 3.598 | 3.654 | 3.522 | 3.552 | 20,828,944 | -0.03(-0.81%) |
Jan 05, 2010 | 3.562 | 3.587 | 3.433 | 3.581 | 23,233,672 | +0.02(+0.61%) |
Jan 04, 2010 | 3.740 | 3.792 | 3.496 | 3.559 | 22,821,224 | -0.07(-1.81%) |
Dec 31, 2009 | 3.883 | 3.625 | 3.625 | 3.625 | 489,023,168 | -0.21(-5.42%) |
Dec 30, 2009 | 3.776 | 3.835 | 3.703 | 3.833 | 12,858,802 | +0.02(+0.47%) |
Dec 29, 2009 | 4.036 | 4.066 | 3.807 | 3.815 | 20,644,742 | -0.17(-4.24%) |
Dec 28, 2009 | 3.984 | 4.111 | 3.936 | 3.984 | 21,157,826 | +0.06(+1.63%) |
Dec 24, 2009 | 3.833 | 3.936 | 3.822 | 3.920 | 10,843,830 | +0.14(+3.80%) |
Dec 23, 2009 | 3.694 | 3.891 | 3.664 | 3.777 | 23,867,642 | +0.13(+3.46%) |
Dec 22, 2009 | 3.553 | 3.650 | 3.545 | 3.650 | 16,018,308 | +0.12(+3.35%) |
Dec 21, 2009 | 3.433 | 3.544 | 3.416 | 3.532 | 19,003,406 | +0.14(+3.98%) |
Dec 18, 2009 | 3.354 | 3.405 | 3.229 | 3.397 | 18,055,026 | +0.06(+1.85%) |
Dec 17, 2009 | 3.306 | 3.385 | 3.242 | 3.335 | 17,307,760 | -0.06(-1.64%) |
Dec 16, 2009 | 3.381 | 3.440 | 3.333 | 3.390 | 27,996,962 | +0.07(+1.97%) |
Dec 15, 2009 | 3.353 | 3.396 | 3.292 | 3.325 | 19,032,624 | -0.10(-2.93%) |
Dec 14, 2009 | 3.289 | 3.437 | 3.177 | 3.425 | 33,406,804 | +0.18(+5.65%) |
Dec 11, 2009 | 3.147 | 3.251 | 3.105 | 3.242 | 19,836,600 | +0.14(+4.52%) |
Dec 10, 2009 | 3.179 | 3.220 | 3.045 | 3.102 | 22,016,030 | -0.04(-1.31%) |
Dec 09, 2009 | 3.184 | 3.229 | 3.117 | 3.143 | 25,055,672 | -0.01(-0.35%) |
Dec 08, 2009 | 3.128 | 3.315 | 3.114 | 3.154 | 28,153,516 | -0.06(-1.91%) |
Dec 07, 2009 | 3.397 | 3.422 | 3.137 | 3.215 | 21,524,538 | -0.21(-6.07%) |
Dec 04, 2009 | 3.383 | 3.492 | 3.241 | 3.423 | 63,101,536 | +0.28(+8.93%) |
Dec 03, 2009 | 3.309 | 3.423 | 3.112 | 3.142 | 42,165,112 | -0.10(-3.16%) |
Dec 02, 2009 | 3.086 | 3.301 | 3.069 | 3.245 | 24,917,600 | +0.14(+4.59%) |
Dec 01, 2009 | 3.057 | 3.148 | 2.965 | 3.102 | 23,823,322 | +0.13(+4.29%) |
Nov 30, 2009 | 2.705 | 3.001 | 2.638 | 2.975 | 28,454,752 | +0.31(+11.69%) |
Nov 27, 2009 | 2.674 | 2.826 | 2.632 | 2.663 | 18,761,592 | -0.26(-8.99%) |
Nov 25, 2009 | 2.941 | 2.990 | 2.903 | 2.927 | 13,611,181 | +0.03(+1.17%) |
Nov 24, 2009 | 3.012 | 3.026 | 2.867 | 2.893 | 19,001,676 | -0.14(-4.53%) |
Nov 23, 2009 | 3.084 | 3.165 | 2.962 | 3.030 | 19,640,994 | +0.10(+3.26%) |
Nov 20, 2009 | 2.941 | 2.970 | 2.894 | 2.934 | 15,235,648 | -0.28(-8.79%) |
Nov 19, 2009 | 3.375 | 3.375 | 3.181 | 3.217 | 23,660,672 | -0.25(-7.20%) |
Nov 18, 2009 | 3.297 | 3.492 | 3.268 | 3.467 | 20,638,530 | +0.17(+5.20%) |
Nov 17, 2009 | 3.416 | 3.523 | 3.281 | 3.295 | 18,971,120 | -0.16(-4.69%) |
Nov 16, 2009 | 3.307 | 3.560 | 3.299 | 3.457 | 37,178,612 | +0.22(+6.84%) |
Nov 13, 2009 | 3.189 | 3.257 | 3.107 | 3.236 | 20,193,166 | +0.14(+4.44%) |
Nov 12, 2009 | 3.189 | 3.280 | 3.090 | 3.098 | 22,861,572 | -0.12(-3.71%) |
Nov 11, 2009 | 3.106 | 3.272 | 3.089 | 3.218 | 26,338,398 | +0.18(+6.00%) |
Nov 10, 2009 | 3.041 | 3.102 | 2.900 | 3.036 | 18,726,906 | -0.06(-2.05%) |
Nov 09, 2009 | 2.819 | 3.115 | 2.787 | 3.099 | 32,603,222 | +0.38(+13.93%) |
Nov 06, 2009 | 2.696 | 2.842 | 2.637 | 2.721 | 29,072,480 | +0.02(+0.68%) |
Nov 05, 2009 | 2.741 | 2.861 | 2.690 | 2.702 | 31,382,316 | +0.03(+1.26%) |
Nov 04, 2009 | 2.969 | 2.990 | 2.665 | 2.669 | 31,496,084 | -0.19(-6.79%) |
Nov 03, 2009 | 2.617 | 2.868 | 2.606 | 2.863 | 28,347,118 | +0.13(+4.60%) |