Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.633 | 3.659 | 3.571 | 3.633 | 4,367,764 | +0.01(+0.29%) |
Feb 25, 2010 | 3.550 | 3.633 | 3.503 | 3.622 | 3,486,946 | +0.06(+1.60%) |
Feb 24, 2010 | 3.596 | 3.659 | 3.529 | 3.565 | 5,975,030 | -0.04(-1.15%) |
Feb 23, 2010 | 3.643 | 3.659 | 3.586 | 3.607 | 3,695,085 | -0.04(-1.00%) |
Feb 22, 2010 | 3.622 | 3.643 | 3.581 | 3.643 | 4,341,017 | +0.02(+0.43%) |
Feb 19, 2010 | 3.581 | 3.633 | 3.555 | 3.628 | 4,980,671 | +0.03(+0.72%) |
Feb 18, 2010 | 3.633 | 3.633 | 3.571 | 3.602 | 4,108,125 | -0.02(-0.57%) |
Feb 17, 2010 | 3.581 | 3.628 | 3.545 | 3.622 | 4,668,838 | +0.05(+1.45%) |
Feb 16, 2010 | 3.462 | 3.571 | 3.451 | 3.571 | 4,018,979 | +0.11(+3.15%) |
Feb 12, 2010 | 3.363 | 3.462 | 3.462 | 3.462 | 2,324,413 | +0.05(+1.52%) |
Feb 11, 2010 | 3.378 | 3.420 | 3.337 | 3.410 | 2,865,381 | +0.04(+1.08%) |
Feb 10, 2010 | 3.462 | 3.467 | 3.373 | 3.373 | 3,340,078 | -0.07(-2.11%) |
Feb 09, 2010 | 3.451 | 3.487 | 3.425 | 3.446 | 3,085,622 | +0.05(+1.37%) |
Feb 08, 2010 | 3.415 | 3.436 | 3.378 | 3.399 | 2,184,605 | +0.02(+0.46%) |
Feb 05, 2010 | 3.389 | 3.441 | 3.321 | 3.384 | 3,952,611 | +0.00(+0.00%) |
Feb 04, 2010 | 3.508 | 3.513 | 3.384 | 3.384 | 3,065,085 | -0.13(-3.69%) |
Feb 03, 2010 | 3.513 | 3.524 | 3.436 | 3.513 | 3,246,209 | +0.00(+0.00%) |
Feb 02, 2010 | 3.430 | 3.524 | 3.404 | 3.513 | 6,084,269 | +0.09(+2.73%) |
Feb 01, 2010 | 3.342 | 3.441 | 3.327 | 3.420 | 5,618,919 | +0.10(+2.97%) |
Jan 29, 2010 | 3.347 | 3.373 | 3.295 | 3.321 | 5,806,488 | +0.16(+4.92%) |
Jan 28, 2010 | 3.270 | 3.275 | 3.145 | 3.166 | 15,279,257 | -0.11(-3.48%) |
Jan 27, 2010 | 3.280 | 3.332 | 3.264 | 3.280 | 4,957,518 | -0.03(-0.78%) |
Jan 26, 2010 | 3.368 | 3.378 | 3.301 | 3.306 | 3,147,115 | -0.07(-2.15%) |
Jan 25, 2010 | 3.436 | 3.441 | 3.321 | 3.378 | 3,332,494 | -0.04(-1.21%) |
Jan 22, 2010 | 3.462 | 3.482 | 3.415 | 3.420 | 3,234,571 | -0.05(-1.35%) |
Jan 21, 2010 | 3.519 | 3.529 | 3.456 | 3.467 | 3,385,984 | -0.04(-1.04%) |
Jan 20, 2010 | 3.519 | 3.519 | 3.477 | 3.503 | 2,914,536 | -0.03(-0.74%) |
Jan 19, 2010 | 3.519 | 3.550 | 3.508 | 3.529 | 2,197,036 | +0.01(+0.15%) |
Jan 15, 2010 | 3.576 | 3.524 | 3.524 | 3.524 | 3,129,663 | -0.03(-0.88%) |
Jan 14, 2010 | 3.539 | 3.581 | 3.529 | 3.555 | 3,394,883 | +0.01(+0.29%) |
Jan 13, 2010 | 3.519 | 3.560 | 3.503 | 3.545 | 3,867,669 | +0.03(+0.74%) |
Jan 12, 2010 | 3.550 | 3.607 | 3.513 | 3.519 | 3,513,889 | -0.04(-1.02%) |
Jan 11, 2010 | 3.529 | 3.581 | 3.513 | 3.555 | 3,063,000 | +0.05(+1.48%) |
Jan 08, 2010 | 3.539 | 3.545 | 3.493 | 3.503 | 2,672,468 | -0.03(-0.88%) |
Jan 07, 2010 | 3.529 | 3.545 | 3.503 | 3.534 | 2,663,346 | +0.01(+0.29%) |
Jan 06, 2010 | 3.602 | 3.612 | 3.519 | 3.524 | 5,837,741 | -0.04(-1.16%) |
Jan 05, 2010 | 3.586 | 3.591 | 3.529 | 3.565 | 4,488,114 | -0.01(-0.15%) |
Jan 04, 2010 | 3.586 | 3.633 | 3.555 | 3.571 | 2,646,195 | +0.01(+0.29%) |
Dec 31, 2009 | 3.602 | 3.560 | 3.560 | 3.560 | 2,475,675 | -0.05(-1.44%) |
Dec 30, 2009 | 3.571 | 3.612 | 3.555 | 3.612 | 2,384,184 | +0.04(+1.16%) |
Dec 29, 2009 | 3.560 | 3.581 | 3.539 | 3.571 | 1,979,458 | +0.01(+0.15%) |
Dec 28, 2009 | 3.607 | 3.617 | 3.560 | 3.565 | 2,218,151 | -0.05(-1.29%) |
Dec 24, 2009 | 3.602 | 3.617 | 3.560 | 3.612 | 947,550 | +0.03(+0.87%) |
Dec 23, 2009 | 3.539 | 3.612 | 3.529 | 3.581 | 3,404,268 | +0.04(+1.17%) |
Dec 22, 2009 | 3.539 | 3.581 | 3.529 | 3.539 | 4,095,870 | +0.01(+0.29%) |
Dec 21, 2009 | 3.617 | 3.620 | 3.519 | 3.529 | 5,666,328 | -0.09(-2.44%) |
Dec 18, 2009 | 3.622 | 3.685 | 3.602 | 3.617 | 7,627,098 | +0.02(+0.58%) |
Dec 17, 2009 | 3.529 | 3.628 | 3.519 | 3.596 | 9,054,187 | +0.06(+1.61%) |
Dec 16, 2009 | 3.539 | 3.591 | 3.524 | 3.539 | 6,853,139 | +0.01(+0.29%) |
Dec 15, 2009 | 3.622 | 3.633 | 3.529 | 3.529 | 4,072,982 | -0.10(-2.86%) |
Dec 14, 2009 | 3.565 | 3.633 | 3.555 | 3.633 | 4,636,408 | +0.05(+1.30%) |
Dec 11, 2009 | 3.555 | 3.602 | 3.539 | 3.586 | 5,133,628 | +0.05(+1.47%) |
Dec 10, 2009 | 3.446 | 3.534 | 3.441 | 3.534 | 7,236,389 | +0.10(+2.87%) |
Dec 09, 2009 | 3.441 | 3.451 | 3.378 | 3.436 | 5,714,870 | +0.01(+0.30%) |
Dec 08, 2009 | 3.337 | 3.441 | 3.311 | 3.425 | 8,282,190 | +0.06(+1.70%) |
Dec 07, 2009 | 3.321 | 3.384 | 3.306 | 3.368 | 4,868,175 | +0.06(+1.88%) |
Dec 04, 2009 | 3.321 | 3.378 | 3.280 | 3.306 | 6,567,090 | +0.02(+0.47%) |
Dec 03, 2009 | 3.378 | 3.394 | 3.285 | 3.290 | 5,389,211 | -0.09(-2.61%) |
Dec 02, 2009 | 3.462 | 3.467 | 3.347 | 3.378 | 7,692,339 | -0.10(-2.84%) |