Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.090 | 3.090 | 2.950 | 3.000 | 163,985 | -0.05(-1.64%) |
Feb 25, 2010 | 3.090 | 3.140 | 2.940 | 3.050 | 141,176 | -0.05(-1.61%) |
Feb 24, 2010 | 3.040 | 3.110 | 3.010 | 3.100 | 133,021 | +0.06(+1.97%) |
Feb 23, 2010 | 3.000 | 3.040 | 2.960 | 3.040 | 69,864 | +0.06(+2.01%) |
Feb 22, 2010 | 2.910 | 3.020 | 2.880 | 2.980 | 109,067 | +0.11(+3.83%) |
Feb 19, 2010 | 2.990 | 3.014 | 2.870 | 2.870 | 103,739 | -0.13(-4.33%) |
Feb 18, 2010 | 2.900 | 3.000 | 2.880 | 3.000 | 79,308 | +0.12(+4.17%) |
Feb 17, 2010 | 2.810 | 2.900 | 2.750 | 2.880 | 98,247 | +0.04(+1.41%) |
Feb 16, 2010 | 2.850 | 2.880 | 2.750 | 2.840 | 143,424 | +0.03(+1.07%) |
Feb 12, 2010 | 2.810 | 2.810 | 2.810 | 2.810 | 158,400 | -0.09(-3.10%) |
Feb 11, 2010 | 2.710 | 2.900 | 2.690 | 2.900 | 95,390 | +0.19(+7.01%) |
Feb 10, 2010 | 2.750 | 2.770 | 2.650 | 2.710 | 313,874 | -0.04(-1.45%) |
Feb 09, 2010 | 2.770 | 2.800 | 2.730 | 2.750 | 154,774 | -0.02(-0.72%) |
Feb 08, 2010 | 2.780 | 2.820 | 2.740 | 2.770 | 159,053 | -0.00(-0.18%) |
Feb 05, 2010 | 2.760 | 2.800 | 2.710 | 2.775 | 212,113 | +0.02(+0.91%) |
Feb 04, 2010 | 2.850 | 2.880 | 2.710 | 2.750 | 337,951 | -0.15(-5.17%) |
Feb 03, 2010 | 2.950 | 2.950 | 2.880 | 2.900 | 245,875 | -0.05(-1.69%) |
Feb 02, 2010 | 2.940 | 2.990 | 2.920 | 2.950 | 112,728 | +0.00(+0.00%) |
Feb 01, 2010 | 2.920 | 3.030 | 2.900 | 2.950 | 478,995 | +0.04(+1.37%) |
Jan 29, 2010 | 3.000 | 3.030 | 2.860 | 2.910 | 272,518 | -0.08(-2.68%) |
Jan 28, 2010 | 3.130 | 3.170 | 2.950 | 2.990 | 959,556 | -0.14(-4.47%) |
Jan 27, 2010 | 3.040 | 3.140 | 2.930 | 3.130 | 203,471 | +0.07(+2.29%) |
Jan 26, 2010 | 3.120 | 3.160 | 3.060 | 3.060 | 503,500 | -0.07(-2.24%) |
Jan 25, 2010 | 3.220 | 3.230 | 3.050 | 3.130 | 202,279 | -0.10(-3.10%) |
Jan 22, 2010 | 3.100 | 3.280 | 3.071 | 3.230 | 343,159 | +0.08(+2.54%) |
Jan 21, 2010 | 3.250 | 3.280 | 3.140 | 3.150 | 200,604 | +0.05(+1.61%) |
Jan 20, 2010 | 3.170 | 3.190 | 3.070 | 3.100 | 201,298 | -0.05(-1.59%) |
Jan 19, 2010 | 3.170 | 3.270 | 3.110 | 3.150 | 167,431 | -0.04(-1.25%) |
Jan 15, 2010 | 3.160 | 3.190 | 3.190 | 3.190 | 212,800 | +0.02(+0.63%) |
Jan 14, 2010 | 3.230 | 3.240 | 3.150 | 3.170 | 101,931 | -0.04(-1.25%) |
Jan 13, 2010 | 3.120 | 3.271 | 3.120 | 3.210 | 432,409 | +0.14(+4.56%) |
Jan 12, 2010 | 3.140 | 3.160 | 3.070 | 3.070 | 167,861 | -0.08(-2.54%) |
Jan 11, 2010 | 3.160 | 3.220 | 3.130 | 3.150 | 204,558 | +0.00(+0.16%) |
Jan 08, 2010 | 3.180 | 3.230 | 3.080 | 3.145 | 354,620 | -0.02(-0.47%) |
Jan 07, 2010 | 3.210 | 3.240 | 3.080 | 3.160 | 458,055 | -0.05(-1.56%) |
Jan 06, 2010 | 3.310 | 3.340 | 3.200 | 3.210 | 229,408 | -0.13(-3.89%) |
Jan 05, 2010 | 3.350 | 3.370 | 3.300 | 3.340 | 204,778 | -0.02(-0.60%) |
Jan 04, 2010 | 3.405 | 3.430 | 3.340 | 3.360 | 108,643 | +0.00(+0.00%) |
Dec 31, 2009 | 3.390 | 3.360 | 3.360 | 3.360 | 71,800 | -0.02(-0.59%) |
Dec 30, 2009 | 3.320 | 3.430 | 3.320 | 3.380 | 149,229 | +0.03(+1.05%) |
Dec 29, 2009 | 3.310 | 3.370 | 3.310 | 3.345 | 177,004 | +0.02(+0.45%) |
Dec 28, 2009 | 3.420 | 3.420 | 3.320 | 3.330 | 140,823 | -0.03(-0.89%) |
Dec 24, 2009 | 3.340 | 3.440 | 3.340 | 3.360 | 42,478 | +0.00(+0.00%) |
Dec 23, 2009 | 3.310 | 3.400 | 3.310 | 3.360 | 110,201 | +0.03(+0.90%) |
Dec 22, 2009 | 3.400 | 3.440 | 3.310 | 3.330 | 124,963 | -0.06(-1.77%) |
Dec 21, 2009 | 3.400 | 3.412 | 3.330 | 3.390 | 172,885 | +0.05(+1.50%) |
Dec 18, 2009 | 3.310 | 3.370 | 3.300 | 3.340 | 86,483 | +0.01(+0.30%) |
Dec 17, 2009 | 3.360 | 3.380 | 3.280 | 3.330 | 182,505 | -0.05(-1.48%) |
Dec 16, 2009 | 3.400 | 3.500 | 3.360 | 3.380 | 692,498 | -0.02(-0.59%) |
Dec 15, 2009 | 3.400 | 3.450 | 3.380 | 3.400 | 119,594 | -0.06(-1.73%) |
Dec 14, 2009 | 3.470 | 3.500 | 3.420 | 3.460 | 239,158 | +0.00(+0.00%) |
Dec 11, 2009 | 3.390 | 3.490 | 3.290 | 3.460 | 336,124 | +0.07(+2.06%) |
Dec 10, 2009 | 3.540 | 3.540 | 3.359 | 3.390 | 370,328 | +0.05(+1.50%) |
Dec 09, 2009 | 3.230 | 3.360 | 3.220 | 3.340 | 213,834 | +0.12(+3.73%) |
Dec 08, 2009 | 3.090 | 3.250 | 3.090 | 3.220 | 134,568 | +0.10(+3.21%) |
Dec 07, 2009 | 3.250 | 3.300 | 3.050 | 3.120 | 249,016 | -0.14(-4.29%) |
Dec 04, 2009 | 3.270 | 3.330 | 3.250 | 3.260 | 127,191 | -0.02(-0.61%) |
Dec 03, 2009 | 3.420 | 3.420 | 3.240 | 3.280 | 231,205 | -0.17(-4.93%) |
Dec 02, 2009 | 3.490 | 3.520 | 3.350 | 3.450 | 382,534 | -0.03(-0.86%) |