Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.048 | 3.067 | 3.039 | 3.062 | 26,903 | +0.01(+0.46%) |
Feb 25, 2010 | 3.015 | 3.057 | 3.015 | 3.048 | 39,333 | -0.02(-0.76%) |
Feb 24, 2010 | 3.062 | 3.100 | 3.062 | 3.071 | 54,754 | -0.01(-0.48%) |
Feb 23, 2010 | 3.104 | 3.104 | 3.071 | 3.086 | 38,086 | -0.02(-0.57%) |
Feb 22, 2010 | 3.113 | 3.113 | 3.076 | 3.104 | 25,235 | -0.01(-0.30%) |
Feb 19, 2010 | 3.057 | 3.136 | 3.057 | 3.113 | 31,989 | -0.00(-0.15%) |
Feb 18, 2010 | 3.104 | 3.122 | 3.099 | 3.118 | 24,271 | +0.02(+0.60%) |
Feb 17, 2010 | 3.099 | 3.113 | 3.099 | 3.099 | 45,505 | +0.00(+0.00%) |
Feb 16, 2010 | 3.104 | 3.141 | 3.094 | 3.099 | 90,038 | +0.05(+1.52%) |
Feb 12, 2010 | 3.034 | 3.053 | 3.053 | 3.053 | 48,857 | -0.01(-0.45%) |
Feb 11, 2010 | 3.029 | 3.071 | 3.029 | 3.067 | 58,355 | +0.02(+0.76%) |
Feb 10, 2010 | 3.076 | 3.077 | 3.029 | 3.043 | 45,916 | -0.04(-1.36%) |
Feb 09, 2010 | 3.057 | 3.113 | 3.039 | 3.085 | 93,155 | +0.08(+2.79%) |
Feb 08, 2010 | 2.974 | 3.043 | 2.969 | 3.001 | 47,412 | +0.03(+0.94%) |
Feb 05, 2010 | 3.062 | 3.062 | 2.816 | 2.974 | 226,126 | -0.11(-3.47%) |
Feb 04, 2010 | 3.224 | 3.224 | 3.076 | 3.080 | 97,337 | -0.16(-5.07%) |
Feb 03, 2010 | 3.276 | 3.276 | 3.238 | 3.245 | 26,983 | -0.01(-0.37%) |
Feb 02, 2010 | 3.229 | 3.271 | 3.228 | 3.257 | 49,879 | +0.04(+1.15%) |
Feb 01, 2010 | 3.192 | 3.220 | 3.183 | 3.220 | 31,776 | +0.05(+1.46%) |
Jan 29, 2010 | 3.197 | 3.243 | 3.113 | 3.173 | 86,270 | -0.01(-0.44%) |
Jan 28, 2010 | 3.266 | 3.266 | 3.183 | 3.187 | 66,439 | -0.05(-1.44%) |
Jan 27, 2010 | 3.276 | 3.276 | 3.223 | 3.234 | 58,445 | -0.06(-1.70%) |
Jan 26, 2010 | 3.303 | 3.345 | 3.290 | 3.290 | 127,921 | -0.07(-2.07%) |
Jan 25, 2010 | 3.313 | 3.369 | 3.313 | 3.359 | 32,740 | +0.07(+1.97%) |
Jan 22, 2010 | 3.373 | 3.373 | 3.294 | 3.294 | 79,811 | -0.06(-1.79%) |
Jan 21, 2010 | 3.392 | 3.438 | 3.331 | 3.354 | 33,605 | -0.06(-1.78%) |
Jan 20, 2010 | 3.434 | 3.443 | 3.379 | 3.415 | 76,511 | -0.07(-2.00%) |
Jan 19, 2010 | 3.434 | 3.503 | 3.434 | 3.485 | 74,876 | +0.03(+0.81%) |
Jan 15, 2010 | 3.531 | 3.457 | 3.457 | 3.457 | 111,919 | -0.06(-1.85%) |
Jan 14, 2010 | 3.503 | 3.522 | 3.491 | 3.522 | 26,582 | +0.03(+0.93%) |
Jan 13, 2010 | 3.471 | 3.498 | 3.471 | 3.489 | 68,752 | +0.03(+0.94%) |
Jan 12, 2010 | 3.434 | 3.475 | 3.420 | 3.457 | 74,101 | -0.01(-0.27%) |
Jan 11, 2010 | 3.480 | 3.485 | 3.452 | 3.466 | 84,460 | +0.02(+0.54%) |
Jan 08, 2010 | 3.415 | 3.451 | 3.415 | 3.447 | 28,545 | +0.00(+0.14%) |
Jan 07, 2010 | 3.434 | 3.461 | 3.434 | 3.443 | 26,408 | -0.01(-0.40%) |
Jan 06, 2010 | 3.447 | 3.461 | 3.447 | 3.457 | 18,686 | +0.01(+0.27%) |
Jan 05, 2010 | 3.424 | 3.448 | 3.424 | 3.447 | 50,865 | +0.06(+1.64%) |
Jan 04, 2010 | 3.396 | 3.415 | 3.355 | 3.392 | 52,595 | +0.09(+2.82%) |
Dec 31, 2009 | 3.299 | 3.299 | 3.299 | 3.299 | 79,634 | -0.01(-0.28%) |
Dec 30, 2009 | 3.336 | 3.357 | 3.262 | 3.308 | 179,193 | -0.08(-2.33%) |
Dec 29, 2009 | 3.364 | 3.424 | 3.364 | 3.387 | 76,524 | +0.05(+1.53%) |
Dec 28, 2009 | 3.280 | 3.355 | 3.280 | 3.336 | 45,094 | -0.02(-0.55%) |
Dec 24, 2009 | 3.355 | 3.356 | 3.355 | 3.355 | 11,469 | -0.00(-0.14%) |
Dec 23, 2009 | 3.369 | 3.387 | 3.350 | 3.359 | 64,659 | +0.02(+0.56%) |
Dec 22, 2009 | 3.350 | 3.359 | 3.327 | 3.341 | 100,583 | +0.02(+0.70%) |
Dec 21, 2009 | 3.290 | 3.359 | 3.290 | 3.317 | 54,121 | +0.04(+1.28%) |
Dec 18, 2009 | 3.290 | 3.294 | 3.271 | 3.276 | 44,901 | +0.02(+0.57%) |
Dec 17, 2009 | 3.294 | 3.313 | 3.252 | 3.257 | 88,461 | -0.11(-3.18%) |
Dec 16, 2009 | 3.336 | 3.369 | 3.309 | 3.364 | 160,913 | +0.04(+1.12%) |
Dec 15, 2009 | 3.369 | 3.382 | 3.327 | 3.327 | 107,859 | -0.07(-2.18%) |
Dec 14, 2009 | 3.392 | 3.410 | 3.350 | 3.401 | 120,293 | +0.01(+0.27%) |
Dec 11, 2009 | 3.355 | 3.438 | 3.350 | 3.392 | 67,799 | +0.05(+1.39%) |
Dec 10, 2009 | 3.341 | 3.366 | 3.341 | 3.345 | 54,874 | +0.03(+0.84%) |
Dec 09, 2009 | 3.387 | 3.387 | 3.303 | 3.317 | 52,212 | -0.04(-1.24%) |
Dec 08, 2009 | 3.373 | 3.457 | 3.359 | 3.359 | 30,562 | -0.09(-2.64%) |
Dec 07, 2009 | 3.466 | 3.485 | 3.450 | 3.450 | 30,997 | -0.06(-1.79%) |
Dec 04, 2009 | 3.475 | 3.536 | 3.475 | 3.513 | 43,183 | +0.03(+0.82%) |
Dec 03, 2009 | 3.461 | 3.499 | 3.457 | 3.485 | 41,909 | +0.02(+0.67%) |
Dec 02, 2009 | 3.392 | 3.461 | 3.392 | 3.461 | 18,731 | +0.02(+0.54%) |