Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.346 | 3.354 | 3.314 | 3.341 | 106,591 | +0.01(+0.41%) |
Feb 25, 2010 | 3.306 | 3.327 | 3.249 | 3.327 | 148,645 | +0.01(+0.24%) |
Feb 24, 2010 | 3.357 | 3.360 | 3.273 | 3.319 | 132,673 | -0.01(-0.41%) |
Feb 23, 2010 | 3.341 | 3.344 | 3.304 | 3.333 | 89,146 | +0.00(+0.00%) |
Feb 22, 2010 | 3.336 | 3.352 | 3.298 | 3.333 | 137,068 | +0.00(+0.08%) |
Feb 19, 2010 | 3.333 | 3.341 | 3.287 | 3.330 | 125,063 | -0.00(-0.08%) |
Feb 18, 2010 | 3.311 | 3.341 | 3.298 | 3.333 | 112,980 | +0.03(+0.99%) |
Feb 17, 2010 | 3.308 | 3.319 | 3.279 | 3.300 | 114,677 | +0.03(+0.98%) |
Feb 16, 2010 | 3.225 | 3.268 | 3.220 | 3.268 | 101,194 | +0.05(+1.41%) |
Feb 12, 2010 | 3.207 | 3.223 | 3.223 | 3.223 | 82,940 | +0.02(+0.67%) |
Feb 11, 2010 | 3.209 | 3.209 | 3.150 | 3.201 | 150,887 | +0.01(+0.42%) |
Feb 10, 2010 | 3.145 | 3.188 | 3.137 | 3.188 | 95,523 | +0.02(+0.76%) |
Feb 09, 2010 | 3.185 | 3.191 | 3.108 | 3.164 | 157,829 | +0.04(+1.37%) |
Feb 08, 2010 | 3.110 | 3.153 | 3.105 | 3.121 | 82,798 | -0.02(-0.60%) |
Feb 05, 2010 | 3.212 | 3.212 | 3.094 | 3.140 | 212,662 | -0.05(-1.59%) |
Feb 04, 2010 | 3.271 | 3.271 | 3.191 | 3.191 | 210,548 | -0.07(-2.30%) |
Feb 03, 2010 | 3.239 | 3.287 | 3.239 | 3.265 | 230,577 | -0.02(-0.49%) |
Feb 02, 2010 | 3.265 | 3.287 | 3.243 | 3.282 | 134,064 | +0.04(+1.38%) |
Feb 01, 2010 | 3.223 | 3.244 | 3.215 | 3.237 | 74,242 | +0.06(+1.79%) |
Jan 29, 2010 | 3.244 | 3.249 | 3.158 | 3.180 | 138,599 | -0.06(-1.90%) |
Jan 28, 2010 | 3.290 | 3.290 | 3.215 | 3.241 | 170,677 | -0.04(-1.22%) |
Jan 27, 2010 | 3.260 | 3.282 | 3.207 | 3.282 | 157,982 | +0.01(+0.16%) |
Jan 26, 2010 | 3.292 | 3.308 | 3.265 | 3.276 | 78,187 | -0.02(-0.57%) |
Jan 25, 2010 | 3.257 | 3.316 | 3.252 | 3.295 | 114,894 | +0.00(+0.00%) |
Jan 22, 2010 | 3.399 | 3.399 | 3.244 | 3.295 | 132,367 | -0.09(-2.53%) |
Jan 21, 2010 | 3.450 | 3.453 | 3.367 | 3.381 | 270,164 | -0.05(-1.56%) |
Jan 20, 2010 | 3.429 | 3.447 | 3.399 | 3.434 | 84,871 | -0.04(-1.16%) |
Jan 19, 2010 | 3.472 | 3.474 | 3.445 | 3.474 | 74,474 | +0.01(+0.31%) |
Jan 15, 2010 | 3.472 | 3.464 | 3.464 | 3.464 | 155,792 | +0.01(+0.19%) |
Jan 14, 2010 | 3.439 | 3.466 | 3.434 | 3.457 | 94,607 | +0.00(+0.12%) |
Jan 13, 2010 | 3.429 | 3.477 | 3.410 | 3.453 | 127,873 | +0.00(+0.08%) |
Jan 12, 2010 | 3.407 | 3.450 | 3.407 | 3.450 | 105,490 | -0.00(-0.08%) |
Jan 11, 2010 | 3.415 | 3.456 | 3.415 | 3.453 | 144,371 | +0.05(+1.34%) |
Jan 08, 2010 | 3.399 | 3.447 | 3.386 | 3.407 | 231,630 | -0.02(-0.71%) |
Jan 07, 2010 | 3.453 | 3.464 | 3.415 | 3.432 | 102,330 | -0.01(-0.23%) |
Jan 06, 2010 | 3.386 | 3.477 | 3.386 | 3.439 | 127,776 | +0.03(+0.78%) |
Jan 05, 2010 | 3.378 | 3.413 | 3.362 | 3.413 | 105,053 | +0.05(+1.43%) |
Jan 04, 2010 | 3.314 | 3.397 | 3.314 | 3.365 | 127,088 | +0.05(+1.65%) |
Dec 31, 2009 | 3.319 | 3.310 | 3.310 | 3.310 | 85,181 | -0.00(-0.03%) |
Dec 30, 2009 | 3.319 | 3.319 | 3.292 | 3.311 | 133,940 | -0.00(-0.08%) |
Dec 29, 2009 | 3.306 | 3.314 | 3.290 | 3.314 | 90,214 | +0.01(+0.16%) |
Dec 28, 2009 | 3.319 | 3.335 | 3.290 | 3.308 | 156,293 | -0.01(-0.32%) |
Dec 24, 2009 | 3.287 | 3.319 | 3.287 | 3.319 | 48,419 | +0.03(+0.78%) |
Dec 23, 2009 | 3.265 | 3.300 | 3.260 | 3.293 | 125,740 | +0.01(+0.44%) |
Dec 22, 2009 | 3.274 | 3.282 | 3.265 | 3.279 | 134,755 | +0.03(+0.92%) |
Dec 21, 2009 | 3.265 | 3.276 | 3.236 | 3.249 | 133,264 | +0.02(+0.57%) |
Dec 18, 2009 | 3.298 | 3.298 | 3.215 | 3.231 | 163,653 | -0.03(-0.90%) |
Dec 17, 2009 | 3.274 | 3.274 | 3.231 | 3.260 | 111,304 | -0.03(-0.81%) |
Dec 16, 2009 | 3.249 | 3.300 | 3.249 | 3.287 | 53,683 | +0.04(+1.24%) |
Dec 15, 2009 | 3.252 | 3.257 | 3.215 | 3.247 | 86,627 | +0.01(+0.17%) |
Dec 14, 2009 | 3.231 | 3.252 | 3.231 | 3.241 | 119,090 | +0.03(+1.09%) |
Dec 11, 2009 | 3.225 | 3.225 | 3.183 | 3.207 | 62,578 | +0.01(+0.33%) |
Dec 10, 2009 | 3.225 | 3.226 | 3.166 | 3.196 | 174,200 | +0.01(+0.17%) |
Dec 09, 2009 | 3.174 | 3.198 | 3.161 | 3.191 | 77,847 | +0.02(+0.59%) |
Dec 08, 2009 | 3.212 | 3.212 | 3.161 | 3.172 | 137,206 | -0.03(-0.84%) |
Dec 07, 2009 | 3.217 | 3.228 | 3.196 | 3.199 | 135,319 | -0.01(-0.17%) |
Dec 04, 2009 | 3.212 | 3.239 | 3.180 | 3.204 | 144,061 | -0.01(-0.33%) |
Dec 03, 2009 | 3.231 | 3.239 | 3.204 | 3.215 | 108,270 | +0.02(+0.50%) |
Dec 02, 2009 | 3.199 | 3.212 | 3.199 | 3.199 | 47,978 | +0.02(+0.67%) |