Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.990 | 3.013 | 2.960 | 3.000 | 411,506 | +0.00(+0.00%) |
Feb 25, 2010 | 2.920 | 3.030 | 2.920 | 3.000 | 409,428 | +0.03(+1.01%) |
Feb 24, 2010 | 2.980 | 2.980 | 2.910 | 2.970 | 136,218 | +0.00(+0.00%) |
Feb 23, 2010 | 3.110 | 3.160 | 2.950 | 2.970 | 555,461 | -0.14(-4.50%) |
Feb 22, 2010 | 3.010 | 3.140 | 2.960 | 3.110 | 640,142 | +0.10(+3.32%) |
Feb 19, 2010 | 3.000 | 3.050 | 2.970 | 3.010 | 610,066 | +0.01(+0.33%) |
Feb 18, 2010 | 3.010 | 3.010 | 2.940 | 3.000 | 281,572 | -0.02(-0.66%) |
Feb 17, 2010 | 3.010 | 3.050 | 2.980 | 3.020 | 289,831 | +0.02(+0.67%) |
Feb 16, 2010 | 3.010 | 3.010 | 2.900 | 3.000 | 373,736 | +0.01(+0.33%) |
Feb 12, 2010 | 2.960 | 2.990 | 2.990 | 2.990 | 81,700 | -0.01(-0.33%) |
Feb 11, 2010 | 2.950 | 3.000 | 2.900 | 3.000 | 120,044 | +0.03(+1.01%) |
Feb 10, 2010 | 2.870 | 2.990 | 2.810 | 2.970 | 173,996 | +0.07(+2.41%) |
Feb 09, 2010 | 3.010 | 3.050 | 2.880 | 2.900 | 152,783 | -0.06(-2.03%) |
Feb 08, 2010 | 3.020 | 3.020 | 2.950 | 2.960 | 353,630 | -0.07(-2.31%) |
Feb 05, 2010 | 3.000 | 3.040 | 2.860 | 3.030 | 398,687 | +0.03(+1.00%) |
Feb 04, 2010 | 3.170 | 3.190 | 2.970 | 3.000 | 499,752 | -0.19(-5.96%) |
Feb 03, 2010 | 3.350 | 3.380 | 3.180 | 3.190 | 386,291 | -0.14(-4.20%) |
Feb 02, 2010 | 3.350 | 3.420 | 3.310 | 3.330 | 434,699 | -0.01(-0.30%) |
Feb 01, 2010 | 3.370 | 3.400 | 3.290 | 3.340 | 313,519 | -0.01(-0.30%) |
Jan 29, 2010 | 3.380 | 3.410 | 3.310 | 3.350 | 1,074,006 | +0.00(+0.00%) |
Jan 28, 2010 | 3.410 | 3.470 | 3.340 | 3.350 | 280,426 | -0.04(-1.18%) |
Jan 27, 2010 | 3.420 | 3.430 | 3.320 | 3.390 | 150,484 | +0.00(+0.00%) |
Jan 26, 2010 | 3.380 | 3.450 | 3.340 | 3.390 | 243,764 | +0.01(+0.30%) |
Jan 25, 2010 | 3.410 | 3.420 | 3.320 | 3.380 | 222,330 | +0.02(+0.60%) |
Jan 22, 2010 | 3.500 | 3.500 | 3.320 | 3.360 | 527,336 | -0.14(-4.00%) |
Jan 21, 2010 | 3.660 | 3.720 | 3.500 | 3.500 | 201,265 | -0.14(-3.85%) |
Jan 20, 2010 | 3.850 | 3.870 | 3.620 | 3.640 | 71,922 | -0.25(-6.43%) |
Jan 19, 2010 | 3.790 | 3.890 | 3.640 | 3.890 | 392,806 | +0.29(+8.06%) |
Jan 15, 2010 | 3.680 | 3.600 | 3.600 | 3.600 | 349,700 | -0.08(-2.17%) |
Jan 14, 2010 | 3.750 | 3.830 | 3.640 | 3.680 | 385,890 | -0.05(-1.34%) |
Jan 13, 2010 | 3.780 | 3.950 | 3.700 | 3.730 | 396,209 | -0.02(-0.53%) |
Jan 12, 2010 | 3.580 | 4.070 | 3.580 | 3.750 | 567,273 | +0.16(+4.46%) |
Jan 11, 2010 | 3.580 | 3.600 | 3.540 | 3.590 | 686,711 | +0.05(+1.41%) |
Jan 08, 2010 | 3.560 | 3.630 | 3.500 | 3.540 | 391,398 | -0.03(-0.84%) |
Jan 07, 2010 | 3.610 | 3.620 | 3.560 | 3.570 | 351,339 | -0.03(-0.83%) |
Jan 06, 2010 | 3.570 | 3.610 | 3.570 | 3.600 | 270,990 | +0.01(+0.28%) |
Jan 05, 2010 | 3.770 | 3.790 | 3.566 | 3.590 | 284,626 | -0.18(-4.77%) |
Jan 04, 2010 | 3.930 | 3.930 | 3.750 | 3.770 | 494,347 | -0.07(-1.82%) |
Dec 31, 2009 | 3.830 | 3.840 | 3.840 | 3.840 | 211,900 | +0.02(+0.52%) |
Dec 30, 2009 | 3.920 | 3.980 | 3.790 | 3.820 | 207,881 | -0.11(-2.80%) |
Dec 29, 2009 | 3.960 | 4.000 | 3.820 | 3.930 | 287,936 | +0.00(+0.00%) |
Dec 28, 2009 | 4.240 | 4.240 | 3.870 | 3.930 | 187,169 | -0.28(-6.65%) |
Dec 24, 2009 | 4.400 | 4.400 | 4.150 | 4.210 | 60,941 | -0.15(-3.44%) |
Dec 23, 2009 | 4.540 | 4.640 | 4.220 | 4.360 | 161,691 | -0.13(-2.90%) |
Dec 22, 2009 | 4.460 | 4.720 | 4.400 | 4.490 | 171,214 | +0.07(+1.58%) |
Dec 21, 2009 | 4.660 | 4.820 | 4.370 | 4.420 | 283,519 | -0.26(-5.56%) |
Dec 18, 2009 | 4.050 | 4.890 | 3.960 | 4.680 | 1,118,597 | +0.75(+19.08%) |
Dec 17, 2009 | 3.800 | 4.000 | 3.700 | 3.930 | 330,768 | -0.12(-2.96%) |
Dec 16, 2009 | 4.020 | 4.090 | 3.900 | 4.050 | 254,143 | +0.06(+1.50%) |
Dec 15, 2009 | 3.940 | 4.030 | 3.890 | 3.990 | 40,494 | +0.02(+0.50%) |
Dec 14, 2009 | 3.900 | 4.000 | 3.800 | 3.970 | 29,045 | -0.01(-0.25%) |
Dec 11, 2009 | 4.020 | 4.060 | 3.865 | 3.980 | 31,167 | -0.02(-0.50%) |
Dec 10, 2009 | 3.920 | 4.020 | 3.820 | 4.000 | 72,760 | +0.11(+2.83%) |
Dec 09, 2009 | 3.940 | 3.973 | 3.800 | 3.890 | 45,265 | -0.04(-1.02%) |
Dec 08, 2009 | 4.020 | 4.090 | 3.930 | 3.930 | 43,776 | -0.10(-2.48%) |
Dec 07, 2009 | 4.050 | 4.100 | 3.980 | 4.030 | 81,142 | -0.01(-0.25%) |
Dec 04, 2009 | 3.910 | 4.040 | 3.910 | 4.040 | 128,697 | +0.24(+6.32%) |
Dec 03, 2009 | 3.910 | 3.930 | 3.770 | 3.800 | 142,051 | -0.10(-2.56%) |
Dec 02, 2009 | 3.980 | 4.000 | 3.810 | 3.900 | 32,994 | -0.07(-1.76%) |