Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.718 | 3.725 | 3.679 | 3.686 | 1,582,314 | -0.03(-0.68%) |
Feb 25, 2010 | 3.704 | 3.718 | 3.639 | 3.711 | 1,114,564 | -0.04(-1.14%) |
Feb 24, 2010 | 3.743 | 3.772 | 3.704 | 3.754 | 900,996 | +0.04(+0.96%) |
Feb 23, 2010 | 3.793 | 3.836 | 3.707 | 3.718 | 1,859,319 | -0.07(-1.80%) |
Feb 22, 2010 | 3.800 | 3.829 | 3.768 | 3.786 | 1,910,998 | +0.00(+0.09%) |
Feb 19, 2010 | 3.671 | 3.798 | 3.671 | 3.782 | 1,888,443 | +0.05(+1.25%) |
Feb 18, 2010 | 3.643 | 3.736 | 3.631 | 3.736 | 1,328,624 | +0.07(+1.86%) |
Feb 17, 2010 | 3.689 | 3.765 | 3.650 | 3.668 | 1,667,004 | -0.02(-0.49%) |
Feb 16, 2010 | 3.575 | 3.693 | 3.546 | 3.686 | 1,630,512 | +0.11(+3.21%) |
Feb 12, 2010 | 3.474 | 3.571 | 3.571 | 3.571 | 1,425,503 | +0.06(+1.63%) |
Feb 11, 2010 | 3.424 | 3.517 | 3.403 | 3.514 | 1,382,007 | +0.08(+2.40%) |
Feb 10, 2010 | 3.388 | 3.460 | 3.331 | 3.431 | 1,773,378 | +0.03(+0.95%) |
Feb 09, 2010 | 3.417 | 3.457 | 3.385 | 3.399 | 1,686,857 | +0.03(+0.85%) |
Feb 08, 2010 | 3.449 | 3.457 | 3.371 | 3.371 | 1,228,292 | -0.06(-1.67%) |
Feb 05, 2010 | 3.396 | 3.439 | 3.277 | 3.428 | 2,407,574 | +0.03(+0.95%) |
Feb 04, 2010 | 3.521 | 3.535 | 3.388 | 3.396 | 2,094,873 | -0.15(-4.15%) |
Feb 03, 2010 | 3.532 | 3.602 | 3.528 | 3.542 | 1,504,280 | -0.02(-0.50%) |
Feb 02, 2010 | 3.575 | 3.600 | 3.535 | 3.560 | 2,383,578 | -0.02(-0.60%) |
Feb 01, 2010 | 3.632 | 3.668 | 3.564 | 3.582 | 1,571,544 | -0.00(-0.10%) |
Jan 29, 2010 | 3.571 | 3.722 | 3.528 | 3.585 | 3,509,941 | +0.08(+2.35%) |
Jan 28, 2010 | 3.510 | 3.568 | 3.478 | 3.503 | 2,472,967 | -0.04(-1.11%) |
Jan 27, 2010 | 3.525 | 3.560 | 3.453 | 3.542 | 2,326,393 | +0.00(+0.00%) |
Jan 26, 2010 | 3.560 | 3.578 | 3.503 | 3.542 | 3,016,990 | -0.03(-0.70%) |
Jan 25, 2010 | 3.661 | 3.661 | 3.564 | 3.568 | 1,519,951 | -0.05(-1.39%) |
Jan 22, 2010 | 3.711 | 3.750 | 3.618 | 3.618 | 1,606,790 | -0.09(-2.42%) |
Jan 21, 2010 | 3.761 | 3.768 | 3.689 | 3.707 | 1,792,190 | -0.04(-1.15%) |
Jan 20, 2010 | 3.739 | 3.761 | 3.686 | 3.750 | 1,175,990 | -0.02(-0.57%) |
Jan 19, 2010 | 3.654 | 3.772 | 3.636 | 3.772 | 1,588,878 | +0.11(+2.93%) |
Jan 15, 2010 | 3.639 | 3.664 | 3.664 | 3.664 | 1,501,441 | +0.01(+0.20%) |
Jan 14, 2010 | 3.657 | 3.707 | 3.636 | 3.657 | 972,528 | +0.02(+0.59%) |
Jan 13, 2010 | 3.596 | 3.646 | 3.568 | 3.636 | 1,502,480 | +0.08(+2.22%) |
Jan 12, 2010 | 3.632 | 3.675 | 3.546 | 3.557 | 1,519,792 | -0.13(-3.40%) |
Jan 11, 2010 | 3.661 | 3.697 | 3.628 | 3.682 | 856,659 | +0.06(+1.58%) |
Jan 08, 2010 | 3.707 | 3.725 | 3.611 | 3.625 | 1,535,267 | -0.07(-1.94%) |
Jan 07, 2010 | 3.729 | 3.750 | 3.621 | 3.697 | 1,265,758 | -0.03(-0.67%) |
Jan 06, 2010 | 3.722 | 3.894 | 3.675 | 3.722 | 2,833,866 | +0.01(+0.29%) |
Jan 05, 2010 | 3.618 | 3.797 | 3.564 | 3.711 | 2,197,660 | +0.10(+2.88%) |
Jan 04, 2010 | 3.593 | 3.675 | 3.585 | 3.607 | 1,200,915 | +0.03(+0.70%) |
Dec 31, 2009 | 3.671 | 3.582 | 3.582 | 3.582 | 1,324,998 | -0.09(-2.44%) |
Dec 30, 2009 | 3.654 | 3.675 | 3.603 | 3.671 | 1,390,441 | +0.01(+0.20%) |
Dec 29, 2009 | 3.671 | 3.675 | 3.636 | 3.664 | 1,231,938 | +0.01(+0.29%) |
Dec 28, 2009 | 3.636 | 3.675 | 3.621 | 3.654 | 1,207,652 | +0.02(+0.49%) |
Dec 24, 2009 | 3.575 | 3.639 | 3.553 | 3.636 | 689,803 | +0.07(+2.01%) |
Dec 23, 2009 | 3.528 | 3.589 | 3.496 | 3.564 | 1,195,664 | +0.05(+1.43%) |
Dec 22, 2009 | 3.457 | 3.535 | 3.457 | 3.514 | 1,420,157 | +0.06(+1.66%) |
Dec 21, 2009 | 3.449 | 3.492 | 3.421 | 3.457 | 2,819,985 | +0.01(+0.31%) |
Dec 18, 2009 | 3.500 | 3.510 | 3.414 | 3.446 | 3,684,980 | -0.02(-0.62%) |
Dec 17, 2009 | 3.446 | 3.535 | 3.403 | 3.467 | 2,098,131 | -0.09(-2.66%) |
Dec 16, 2009 | 3.578 | 3.607 | 3.471 | 3.562 | 1,732,020 | +0.01(+0.35%) |
Dec 15, 2009 | 3.654 | 3.654 | 3.525 | 3.550 | 2,881,553 | -0.18(-4.71%) |
Dec 14, 2009 | 3.664 | 3.729 | 3.661 | 3.725 | 1,947,663 | +0.09(+2.36%) |
Dec 11, 2009 | 3.621 | 3.689 | 3.618 | 3.639 | 1,276,412 | +0.06(+1.60%) |
Dec 10, 2009 | 3.589 | 3.654 | 3.525 | 3.582 | 2,159,886 | +0.00(+0.10%) |
Dec 09, 2009 | 3.625 | 3.657 | 3.546 | 3.578 | 2,072,394 | -0.05(-1.28%) |
Dec 08, 2009 | 3.679 | 3.718 | 3.621 | 3.625 | 1,580,944 | -0.09(-2.50%) |
Dec 07, 2009 | 3.739 | 3.786 | 3.689 | 3.718 | 1,280,069 | -0.03(-0.86%) |
Dec 04, 2009 | 3.689 | 3.772 | 3.636 | 3.750 | 2,000,970 | +0.14(+3.77%) |
Dec 03, 2009 | 3.675 | 3.722 | 3.607 | 3.614 | 1,418,390 | -0.04(-0.98%) |
Dec 02, 2009 | 3.571 | 3.679 | 3.571 | 3.650 | 1,527,433 | +0.07(+2.00%) |