Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.961 | 2.991 | 2.883 | 2.895 | 41,491,924 | -0.05(-1.77%) |
Feb 25, 2010 | 2.942 | 2.951 | 2.882 | 2.947 | 97,593,224 | -0.23(-7.16%) |
Feb 24, 2010 | 3.188 | 3.195 | 3.154 | 3.175 | 22,487,034 | -0.00(-0.05%) |
Feb 23, 2010 | 3.200 | 3.222 | 3.167 | 3.176 | 21,331,650 | -0.04(-1.10%) |
Feb 22, 2010 | 3.257 | 3.257 | 3.198 | 3.212 | 15,643,387 | -0.04(-1.19%) |
Feb 19, 2010 | 3.254 | 3.272 | 3.237 | 3.250 | 17,743,580 | -0.02(-0.57%) |
Feb 18, 2010 | 3.237 | 3.279 | 3.217 | 3.269 | 13,638,843 | +0.02(+0.73%) |
Feb 17, 2010 | 3.191 | 3.252 | 3.190 | 3.245 | 18,171,990 | +0.05(+1.53%) |
Feb 16, 2010 | 3.228 | 3.240 | 3.173 | 3.196 | 22,457,156 | -0.03(-0.94%) |
Feb 12, 2010 | 3.237 | 3.227 | 3.227 | 3.227 | 29,191,734 | -0.03(-0.98%) |
Feb 11, 2010 | 3.230 | 3.286 | 3.220 | 3.259 | 25,166,064 | +0.03(+0.99%) |
Feb 10, 2010 | 3.168 | 3.249 | 3.163 | 3.227 | 33,389,790 | +0.06(+1.86%) |
Feb 09, 2010 | 3.195 | 3.223 | 3.075 | 3.168 | 65,492,360 | -0.19(-5.71%) |
Feb 08, 2010 | 3.390 | 3.390 | 3.311 | 3.360 | 24,687,792 | -0.03(-0.94%) |
Feb 05, 2010 | 3.395 | 3.419 | 3.346 | 3.392 | 19,497,454 | +0.01(+0.25%) |
Feb 04, 2010 | 3.427 | 3.437 | 3.365 | 3.383 | 29,969,020 | -0.07(-2.00%) |
Feb 03, 2010 | 3.412 | 3.462 | 3.377 | 3.452 | 19,325,662 | +0.05(+1.38%) |
Feb 02, 2010 | 3.356 | 3.417 | 3.343 | 3.405 | 25,535,414 | +0.04(+1.15%) |
Feb 01, 2010 | 3.363 | 3.378 | 3.309 | 3.366 | 33,969,460 | +0.04(+1.16%) |
Jan 29, 2010 | 3.356 | 3.373 | 3.319 | 3.328 | 26,895,456 | -0.02(-0.45%) |
Jan 28, 2010 | 3.368 | 3.368 | 3.324 | 3.343 | 25,535,022 | -0.01(-0.40%) |
Jan 27, 2010 | 3.311 | 3.368 | 3.282 | 3.356 | 39,025,464 | +0.05(+1.53%) |
Jan 26, 2010 | 3.338 | 3.375 | 3.286 | 3.306 | 37,133,764 | -0.05(-1.46%) |
Jan 25, 2010 | 3.387 | 3.415 | 3.350 | 3.355 | 20,832,306 | -0.02(-0.50%) |
Jan 22, 2010 | 3.437 | 3.441 | 3.363 | 3.372 | 20,106,170 | -0.07(-1.91%) |
Jan 21, 2010 | 3.439 | 3.476 | 3.422 | 3.437 | 26,294,250 | -0.02(-0.44%) |
Jan 20, 2010 | 3.476 | 3.496 | 3.432 | 3.452 | 24,204,204 | -0.05(-1.44%) |
Jan 19, 2010 | 3.476 | 3.503 | 3.434 | 3.503 | 24,367,508 | +0.05(+1.51%) |
Jan 15, 2010 | 3.449 | 3.451 | 3.451 | 3.451 | 36,410,504 | +0.00(+0.00%) |
Jan 14, 2010 | 3.488 | 3.506 | 3.432 | 3.451 | 40,230,828 | -0.05(-1.40%) |
Jan 13, 2010 | 3.506 | 3.518 | 3.471 | 3.499 | 26,418,124 | +0.00(+0.10%) |
Jan 12, 2010 | 3.478 | 3.501 | 3.417 | 3.496 | 42,307,512 | +0.08(+2.21%) |
Jan 11, 2010 | 3.457 | 3.466 | 3.385 | 3.420 | 41,262,368 | +0.01(+0.15%) |
Jan 08, 2010 | 3.474 | 3.574 | 3.405 | 3.415 | 71,116,056 | -0.03(-0.83%) |
Jan 07, 2010 | 3.368 | 3.563 | 3.269 | 3.444 | 244,603,472 | -0.60(-14.86%) |
Jan 06, 2010 | 3.949 | 4.057 | 3.909 | 4.045 | 31,889,412 | +0.09(+2.17%) |
Jan 05, 2010 | 3.856 | 3.996 | 3.855 | 3.959 | 31,589,908 | +0.10(+2.71%) |
Jan 04, 2010 | 3.715 | 3.863 | 3.703 | 3.855 | 39,659,480 | +0.16(+4.38%) |
Dec 31, 2009 | 3.717 | 3.693 | 3.693 | 3.693 | 12,724,190 | -0.04(-1.04%) |
Dec 30, 2009 | 3.728 | 3.735 | 3.710 | 3.732 | 9,410,180 | +0.00(+0.00%) |
Dec 29, 2009 | 3.759 | 3.759 | 3.718 | 3.732 | 14,310,027 | -0.01(-0.31%) |
Dec 28, 2009 | 3.733 | 3.779 | 3.727 | 3.744 | 18,746,906 | +0.04(+1.05%) |
Dec 24, 2009 | 3.703 | 3.723 | 3.698 | 3.705 | 4,523,058 | +0.00(+0.00%) |
Dec 23, 2009 | 3.727 | 3.749 | 3.691 | 3.705 | 22,264,434 | -0.04(-0.95%) |
Dec 22, 2009 | 3.808 | 3.813 | 3.728 | 3.740 | 18,674,796 | -0.07(-1.77%) |
Dec 21, 2009 | 3.784 | 3.826 | 3.776 | 3.808 | 13,952,742 | +0.02(+0.62%) |
Dec 18, 2009 | 3.813 | 3.829 | 3.751 | 3.784 | 26,412,070 | -0.03(-0.75%) |
Dec 17, 2009 | 3.769 | 3.814 | 3.723 | 3.813 | 23,803,742 | +0.05(+1.34%) |
Dec 16, 2009 | 3.769 | 3.792 | 3.742 | 3.762 | 20,458,808 | +0.01(+0.18%) |
Dec 15, 2009 | 3.727 | 3.759 | 3.690 | 3.755 | 23,706,602 | +0.01(+0.13%) |
Dec 14, 2009 | 3.733 | 3.769 | 3.713 | 3.750 | 26,840,882 | +0.09(+2.58%) |
Dec 11, 2009 | 3.764 | 3.787 | 3.610 | 3.656 | 64,694,780 | +0.09(+2.55%) |
Dec 10, 2009 | 3.521 | 3.570 | 3.512 | 3.565 | 31,436,360 | +0.06(+1.73%) |
Dec 09, 2009 | 3.592 | 3.592 | 3.483 | 3.505 | 37,950,752 | -0.09(-2.48%) |
Dec 08, 2009 | 3.560 | 3.617 | 3.515 | 3.594 | 36,563,308 | -0.10(-2.64%) |
Dec 07, 2009 | 3.572 | 3.703 | 3.553 | 3.691 | 43,303,508 | +0.10(+2.81%) |
Dec 04, 2009 | 3.638 | 3.661 | 3.531 | 3.590 | 42,019,008 | -0.00(-0.09%) |
Dec 03, 2009 | 3.730 | 3.754 | 3.594 | 3.594 | 47,725,968 | -0.09(-2.38%) |
Dec 02, 2009 | 3.887 | 3.932 | 3.595 | 3.681 | 123,073,560 | -0.33(-8.26%) |