Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.900 | 2.903 | 2.840 | 2.840 | 18,617 | -0.02(-0.66%) |
Feb 25, 2010 | 2.825 | 2.934 | 2.778 | 2.859 | 58,414 | -0.04(-1.51%) |
Feb 24, 2010 | 2.903 | 2.916 | 2.903 | 2.903 | 12,139 | -0.01(-0.43%) |
Feb 23, 2010 | 2.919 | 2.934 | 2.916 | 2.916 | 17,014 | -0.00(-0.11%) |
Feb 22, 2010 | 2.997 | 2.997 | 2.897 | 2.919 | 5,862 | -0.02(-0.64%) |
Feb 19, 2010 | 2.982 | 3.041 | 2.903 | 2.938 | 60,995 | -0.04(-1.47%) |
Feb 18, 2010 | 2.997 | 2.997 | 2.903 | 2.982 | 39,073 | +0.04(+1.50%) |
Feb 17, 2010 | 2.856 | 2.938 | 2.856 | 2.938 | 1,593 | +0.03(+0.97%) |
Feb 16, 2010 | 2.825 | 2.972 | 2.825 | 2.909 | 13,191 | +0.07(+2.43%) |
Feb 12, 2010 | 2.812 | 2.840 | 2.840 | 2.840 | 89,216 | +0.03(+0.95%) |
Feb 11, 2010 | 2.832 | 3.061 | 2.783 | 2.814 | 12,189 | +0.03(+1.00%) |
Feb 10, 2010 | 2.968 | 2.968 | 2.786 | 2.786 | 11,966 | -0.18(-6.15%) |
Feb 09, 2010 | 3.095 | 3.095 | 2.820 | 2.968 | 7,784 | -0.06(-2.04%) |
Feb 05, 2010 | 3.058 | 3.030 | 3.030 | 3.030 | 27,814 | -0.03(-0.91%) |
Feb 04, 2010 | 3.033 | 3.058 | 3.033 | 3.058 | 1,552 | +0.00(+0.00%) |
Feb 03, 2010 | 3.064 | 3.092 | 3.055 | 3.058 | 5,113 | -0.02(-0.50%) |
Feb 01, 2010 | 3.120 | 3.073 | 3.073 | 3.073 | 12,290 | -0.02(-0.60%) |
Jan 29, 2010 | 3.157 | 3.157 | 3.067 | 3.092 | 1,102 | +0.01(+0.38%) |
Jan 25, 2010 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | -0.06(-2.05%) |
Jan 22, 2010 | 3.200 | 3.200 | 3.033 | 3.144 | 6,064 | -0.06(-1.93%) |
Jan 21, 2010 | 3.040 | 3.216 | 3.033 | 3.206 | 8,732 | +0.02(+0.68%) |
Jan 20, 2010 | 3.138 | 3.216 | 3.030 | 3.185 | 10,262 | +0.12(+4.04%) |
Jan 19, 2010 | 3.180 | 3.180 | 2.962 | 3.061 | 3,234 | -0.12(-3.88%) |
Jan 15, 2010 | 3.070 | 3.185 | 3.185 | 3.185 | 23,286 | +0.10(+3.31%) |
Jan 14, 2010 | 3.058 | 3.083 | 2.959 | 3.083 | 1,293 | +0.08(+2.78%) |
Jan 12, 2010 | 2.999 | 2.999 | 2.999 | 2.999 | 0 | +0.06(+2.00%) |
Jan 11, 2010 | 2.798 | 2.981 | 2.798 | 2.940 | 14,259 | -0.12(-3.94%) |
Jan 08, 2010 | 2.990 | 3.092 | 2.838 | 3.061 | 31,129 | +0.03(+1.12%) |
Jan 07, 2010 | 3.083 | 3.083 | 3.027 | 3.027 | 26,281 | -0.03(-0.91%) |
Jan 06, 2010 | 3.089 | 3.089 | 3.011 | 3.055 | 7,251 | -0.01(-0.20%) |
Jan 05, 2010 | 3.092 | 3.092 | 3.052 | 3.061 | 4,317 | -0.02(-0.80%) |
Jan 04, 2010 | 3.092 | 3.092 | 3.084 | 3.086 | 5,604 | +0.07(+2.36%) |
Dec 31, 2009 | 3.092 | 3.015 | 3.015 | 3.015 | 22,639 | -0.08(-2.60%) |
Dec 30, 2009 | 3.095 | 3.123 | 3.083 | 3.095 | 10,272 | +0.03(+1.11%) |
Dec 29, 2009 | 3.087 | 3.172 | 3.027 | 3.061 | 20,770 | +0.08(+2.59%) |
Dec 28, 2009 | 2.973 | 2.984 | 2.971 | 2.984 | 2,587 | -0.08(-2.55%) |
Dec 23, 2009 | 3.062 | 3.062 | 3.062 | 3.062 | 0 | +0.03(+1.05%) |
Dec 22, 2009 | 2.968 | 3.030 | 2.968 | 3.030 | 646 | -0.16(-4.90%) |
Dec 21, 2009 | 3.129 | 3.186 | 2.937 | 3.186 | 1,229 | +0.06(+1.93%) |
Dec 18, 2009 | 3.203 | 3.219 | 3.064 | 3.126 | 20,534 | +0.00(+0.10%) |
Dec 17, 2009 | 3.018 | 3.160 | 3.018 | 3.123 | 2,910 | +0.14(+4.77%) |
Dec 16, 2009 | 3.163 | 3.163 | 2.943 | 2.981 | 4,851 | -0.11(-3.60%) |
Dec 15, 2009 | 3.021 | 3.246 | 3.021 | 3.092 | 16,950 | -0.12(-3.85%) |
Dec 14, 2009 | 3.243 | 3.253 | 3.206 | 3.216 | 15,715 | -0.03(-0.95%) |
Dec 11, 2009 | 3.246 | 3.246 | 3.101 | 3.246 | 7,733 | +0.03(+0.96%) |
Dec 10, 2009 | 2.906 | 3.355 | 2.906 | 3.216 | 9,735 | -0.10(-3.12%) |
Dec 09, 2009 | 2.999 | 3.327 | 2.999 | 3.319 | 27,882 | +0.07(+2.24%) |
Dec 08, 2009 | 3.246 | 3.246 | 3.123 | 3.246 | 34,590 | -0.08(-2.33%) |
Dec 07, 2009 | 3.256 | 3.324 | 3.256 | 3.324 | 1,558 | +0.06(+1.90%) |
Dec 04, 2009 | 3.231 | 3.339 | 3.152 | 3.262 | 62,107 | +0.02(+0.67%) |
Dec 03, 2009 | 3.240 | 3.240 | 3.240 | 3.240 | 646 | +0.12(+3.76%) |
Dec 02, 2009 | 3.092 | 3.123 | 3.027 | 3.123 | 8,622 | +0.11(+3.48%) |