Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.614 | 3.621 | 3.576 | 3.583 | 1,627,783 | -0.02(-0.68%) |
Feb 25, 2010 | 3.600 | 3.614 | 3.538 | 3.607 | 1,146,592 | -0.04(-1.15%) |
Feb 24, 2010 | 3.639 | 3.666 | 3.600 | 3.649 | 926,886 | +0.03(+0.96%) |
Feb 23, 2010 | 3.687 | 3.729 | 3.604 | 3.614 | 1,912,748 | -0.07(-1.80%) |
Feb 22, 2010 | 3.694 | 3.722 | 3.663 | 3.680 | 1,965,912 | +0.00(+0.09%) |
Feb 19, 2010 | 3.569 | 3.692 | 3.569 | 3.677 | 1,942,709 | +0.05(+1.25%) |
Feb 18, 2010 | 3.541 | 3.632 | 3.530 | 3.632 | 1,366,803 | +0.07(+1.86%) |
Feb 17, 2010 | 3.586 | 3.659 | 3.548 | 3.565 | 1,714,907 | -0.02(-0.49%) |
Feb 16, 2010 | 3.475 | 3.590 | 3.447 | 3.583 | 1,677,366 | +0.11(+3.21%) |
Feb 12, 2010 | 3.377 | 3.471 | 3.471 | 3.471 | 1,466,466 | +0.06(+1.63%) |
Feb 11, 2010 | 3.329 | 3.419 | 3.308 | 3.416 | 1,421,720 | +0.08(+2.40%) |
Feb 10, 2010 | 3.294 | 3.363 | 3.238 | 3.336 | 1,824,338 | +0.03(+0.95%) |
Feb 09, 2010 | 3.322 | 3.360 | 3.290 | 3.304 | 1,735,330 | +0.03(+0.85%) |
Feb 08, 2010 | 3.353 | 3.360 | 3.276 | 3.276 | 1,263,588 | -0.06(-1.67%) |
Feb 05, 2010 | 3.301 | 3.343 | 3.186 | 3.332 | 2,476,757 | +0.03(+0.95%) |
Feb 04, 2010 | 3.423 | 3.437 | 3.294 | 3.301 | 2,155,071 | -0.14(-4.15%) |
Feb 03, 2010 | 3.433 | 3.501 | 3.430 | 3.444 | 1,547,507 | -0.02(-0.50%) |
Feb 02, 2010 | 3.475 | 3.499 | 3.437 | 3.461 | 2,452,072 | -0.02(-0.60%) |
Feb 01, 2010 | 3.531 | 3.565 | 3.464 | 3.482 | 1,616,703 | -0.00(-0.10%) |
Jan 29, 2010 | 3.471 | 3.618 | 3.430 | 3.485 | 3,610,802 | +0.08(+2.35%) |
Jan 28, 2010 | 3.412 | 3.468 | 3.381 | 3.405 | 2,544,029 | -0.04(-1.11%) |
Jan 27, 2010 | 3.426 | 3.461 | 3.356 | 3.444 | 2,393,244 | +0.00(+0.00%) |
Jan 26, 2010 | 3.461 | 3.478 | 3.405 | 3.444 | 3,103,685 | -0.02(-0.70%) |
Jan 25, 2010 | 3.558 | 3.558 | 3.464 | 3.468 | 1,563,628 | -0.05(-1.39%) |
Jan 22, 2010 | 3.607 | 3.645 | 3.517 | 3.517 | 1,652,963 | -0.09(-2.42%) |
Jan 21, 2010 | 3.656 | 3.663 | 3.586 | 3.604 | 1,843,689 | -0.04(-1.15%) |
Jan 20, 2010 | 3.635 | 3.656 | 3.583 | 3.645 | 1,209,783 | -0.02(-0.57%) |
Jan 19, 2010 | 3.551 | 3.666 | 3.534 | 3.666 | 1,634,535 | +0.10(+2.93%) |
Jan 15, 2010 | 3.538 | 3.562 | 3.562 | 3.562 | 1,544,586 | +0.01(+0.20%) |
Jan 14, 2010 | 3.555 | 3.604 | 3.534 | 3.555 | 1,000,474 | +0.02(+0.59%) |
Jan 13, 2010 | 3.496 | 3.545 | 3.468 | 3.534 | 1,545,654 | +0.08(+2.22%) |
Jan 12, 2010 | 3.531 | 3.572 | 3.447 | 3.457 | 1,563,464 | -0.12(-3.40%) |
Jan 11, 2010 | 3.558 | 3.593 | 3.527 | 3.579 | 881,275 | +0.06(+1.58%) |
Jan 08, 2010 | 3.604 | 3.621 | 3.510 | 3.524 | 1,579,384 | -0.07(-1.94%) |
Jan 07, 2010 | 3.625 | 3.645 | 3.520 | 3.593 | 1,302,131 | -0.02(-0.67%) |
Jan 06, 2010 | 3.618 | 3.785 | 3.572 | 3.618 | 2,915,299 | +0.01(+0.29%) |
Jan 05, 2010 | 3.517 | 3.691 | 3.464 | 3.607 | 2,260,811 | +0.10(+2.88%) |
Jan 04, 2010 | 3.492 | 3.572 | 3.485 | 3.506 | 1,235,425 | +0.02(+0.70%) |
Dec 31, 2009 | 3.569 | 3.482 | 3.482 | 3.482 | 1,363,073 | -0.09(-2.44%) |
Dec 30, 2009 | 3.551 | 3.572 | 3.503 | 3.569 | 1,430,396 | +0.01(+0.20%) |
Dec 29, 2009 | 3.569 | 3.572 | 3.534 | 3.562 | 1,267,339 | +0.01(+0.29%) |
Dec 28, 2009 | 3.534 | 3.572 | 3.520 | 3.551 | 1,242,355 | +0.02(+0.49%) |
Dec 24, 2009 | 3.475 | 3.538 | 3.454 | 3.534 | 709,625 | +0.07(+2.01%) |
Dec 23, 2009 | 3.430 | 3.489 | 3.398 | 3.464 | 1,230,022 | +0.05(+1.43%) |
Dec 22, 2009 | 3.360 | 3.437 | 3.360 | 3.416 | 1,460,966 | +0.06(+1.66%) |
Dec 21, 2009 | 3.353 | 3.395 | 3.325 | 3.360 | 2,901,019 | +0.01(+0.31%) |
Dec 18, 2009 | 3.402 | 3.412 | 3.318 | 3.350 | 3,790,871 | -0.02(-0.62%) |
Dec 17, 2009 | 3.350 | 3.437 | 3.308 | 3.370 | 2,158,423 | -0.09(-2.66%) |
Dec 16, 2009 | 3.478 | 3.506 | 3.374 | 3.463 | 1,781,791 | +0.01(+0.35%) |
Dec 15, 2009 | 3.551 | 3.551 | 3.426 | 3.450 | 2,964,356 | -0.17(-4.71%) |
Dec 14, 2009 | 3.562 | 3.625 | 3.558 | 3.621 | 2,003,631 | +0.08(+2.36%) |
Dec 11, 2009 | 3.520 | 3.586 | 3.517 | 3.538 | 1,313,090 | +0.06(+1.60%) |
Dec 10, 2009 | 3.489 | 3.551 | 3.426 | 3.482 | 2,221,952 | +0.00(+0.10%) |
Dec 09, 2009 | 3.524 | 3.555 | 3.447 | 3.478 | 2,131,945 | -0.05(-1.28%) |
Dec 08, 2009 | 3.576 | 3.614 | 3.520 | 3.524 | 1,626,373 | -0.09(-2.50%) |
Dec 07, 2009 | 3.635 | 3.680 | 3.586 | 3.614 | 1,316,853 | -0.03(-0.86%) |
Dec 04, 2009 | 3.586 | 3.666 | 3.534 | 3.645 | 2,058,470 | +0.13(+3.77%) |
Dec 03, 2009 | 3.572 | 3.618 | 3.506 | 3.513 | 1,459,148 | -0.03(-0.98%) |
Dec 02, 2009 | 3.471 | 3.576 | 3.471 | 3.548 | 1,571,325 | +0.07(+2.00%) |