Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.873 | 2.876 | 2.814 | 2.814 | 18,792 | -0.02(-0.66%) |
Feb 25, 2010 | 2.798 | 2.907 | 2.752 | 2.833 | 58,963 | -0.04(-1.51%) |
Feb 24, 2010 | 2.876 | 2.888 | 2.876 | 2.876 | 12,253 | -0.01(-0.43%) |
Feb 23, 2010 | 2.892 | 2.907 | 2.888 | 2.888 | 17,174 | -0.00(-0.11%) |
Feb 22, 2010 | 2.969 | 2.969 | 2.870 | 2.892 | 5,917 | -0.02(-0.64%) |
Feb 19, 2010 | 2.954 | 3.013 | 2.876 | 2.910 | 61,568 | -0.04(-1.47%) |
Feb 18, 2010 | 2.969 | 2.969 | 2.876 | 2.954 | 39,440 | +0.04(+1.50%) |
Feb 17, 2010 | 2.829 | 2.910 | 2.829 | 2.910 | 1,608 | +0.03(+0.97%) |
Feb 16, 2010 | 2.798 | 2.944 | 2.798 | 2.882 | 13,315 | +0.07(+2.43%) |
Feb 12, 2010 | 2.786 | 2.814 | 2.814 | 2.814 | 90,054 | +0.03(+0.95%) |
Feb 11, 2010 | 2.806 | 3.032 | 2.757 | 2.787 | 12,304 | +0.03(+1.00%) |
Feb 10, 2010 | 2.941 | 2.941 | 2.760 | 2.760 | 12,079 | -0.18(-6.15%) |
Feb 09, 2010 | 3.066 | 3.066 | 2.794 | 2.941 | 7,858 | -0.06(-2.04%) |
Feb 05, 2010 | 3.029 | 3.002 | 3.002 | 3.002 | 28,076 | -0.03(-0.91%) |
Feb 04, 2010 | 3.005 | 3.029 | 3.005 | 3.029 | 1,567 | +0.00(+0.00%) |
Feb 03, 2010 | 3.036 | 3.063 | 3.026 | 3.029 | 5,161 | -0.02(-0.50%) |
Feb 01, 2010 | 3.091 | 3.045 | 3.045 | 3.045 | 12,405 | -0.02(-0.60%) |
Jan 29, 2010 | 3.127 | 3.127 | 3.039 | 3.063 | 1,113 | +0.01(+0.38%) |
Jan 25, 2010 | 3.051 | 3.051 | 3.051 | 3.051 | 0 | -0.06(-2.05%) |
Jan 22, 2010 | 3.170 | 3.170 | 3.005 | 3.115 | 6,121 | -0.06(-1.93%) |
Jan 21, 2010 | 3.012 | 3.186 | 3.005 | 3.176 | 8,814 | +0.02(+0.68%) |
Jan 20, 2010 | 3.109 | 3.186 | 3.002 | 3.155 | 10,358 | +0.12(+4.04%) |
Jan 19, 2010 | 3.150 | 3.150 | 2.934 | 3.032 | 3,264 | -0.12(-3.88%) |
Jan 15, 2010 | 3.042 | 3.155 | 3.155 | 3.155 | 23,505 | +0.10(+3.31%) |
Jan 14, 2010 | 3.029 | 3.054 | 2.931 | 3.054 | 1,305 | +0.08(+2.78%) |
Jan 12, 2010 | 2.971 | 2.971 | 2.971 | 2.971 | 0 | +0.06(+2.00%) |
Jan 11, 2010 | 2.772 | 2.953 | 2.772 | 2.913 | 14,393 | -0.12(-3.94%) |
Jan 08, 2010 | 2.962 | 3.063 | 2.812 | 3.032 | 31,422 | +0.03(+1.12%) |
Jan 07, 2010 | 3.054 | 3.054 | 2.999 | 2.999 | 26,528 | -0.03(-0.91%) |
Jan 06, 2010 | 3.060 | 3.060 | 2.983 | 3.026 | 7,319 | -0.01(-0.20%) |
Jan 05, 2010 | 3.063 | 3.063 | 3.023 | 3.032 | 4,358 | -0.02(-0.80%) |
Jan 04, 2010 | 3.063 | 3.063 | 3.055 | 3.057 | 5,657 | +0.07(+2.36%) |
Dec 31, 2009 | 3.063 | 2.987 | 2.987 | 2.987 | 22,852 | -0.08(-2.60%) |
Dec 30, 2009 | 3.066 | 3.094 | 3.054 | 3.066 | 10,368 | +0.03(+1.11%) |
Dec 29, 2009 | 3.059 | 3.143 | 2.999 | 3.032 | 20,965 | +0.08(+2.59%) |
Dec 28, 2009 | 2.945 | 2.956 | 2.944 | 2.956 | 2,611 | -0.08(-2.55%) |
Dec 23, 2009 | 3.033 | 3.033 | 3.033 | 3.033 | 0 | +0.03(+1.05%) |
Dec 22, 2009 | 2.941 | 3.002 | 2.941 | 3.002 | 652 | -0.15(-4.90%) |
Dec 21, 2009 | 3.100 | 3.157 | 2.910 | 3.157 | 1,240 | +0.06(+1.93%) |
Dec 18, 2009 | 3.173 | 3.189 | 3.036 | 3.097 | 20,727 | +0.00(+0.10%) |
Dec 17, 2009 | 2.990 | 3.130 | 2.990 | 3.094 | 2,938 | +0.14(+4.77%) |
Dec 16, 2009 | 3.134 | 3.134 | 2.916 | 2.953 | 4,896 | -0.11(-3.60%) |
Dec 15, 2009 | 2.993 | 3.216 | 2.993 | 3.063 | 17,110 | -0.12(-3.85%) |
Dec 14, 2009 | 3.213 | 3.222 | 3.176 | 3.186 | 15,862 | -0.03(-0.95%) |
Dec 11, 2009 | 3.216 | 3.216 | 3.072 | 3.216 | 7,805 | +0.03(+0.96%) |
Dec 10, 2009 | 2.879 | 3.323 | 2.879 | 3.186 | 9,826 | -0.10(-3.12%) |
Dec 09, 2009 | 2.971 | 3.296 | 2.971 | 3.288 | 28,144 | +0.07(+2.24%) |
Dec 08, 2009 | 3.216 | 3.216 | 3.094 | 3.216 | 34,915 | -0.08(-2.33%) |
Dec 07, 2009 | 3.225 | 3.293 | 3.225 | 3.293 | 1,573 | +0.06(+1.90%) |
Dec 04, 2009 | 3.201 | 3.308 | 3.123 | 3.232 | 62,691 | +0.02(+0.67%) |
Dec 03, 2009 | 3.210 | 3.210 | 3.210 | 3.210 | 652 | +0.12(+3.76%) |
Dec 02, 2009 | 3.063 | 3.094 | 2.999 | 3.094 | 8,703 | +0.10(+3.48%) |