Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.166 | 3.171 | 3.129 | 3.160 | 936,434 | -0.01(-0.43%) |
Feb 25, 2010 | 3.153 | 3.189 | 3.118 | 3.173 | 997,919 | -0.00(-0.11%) |
Feb 24, 2010 | 3.215 | 3.249 | 3.156 | 3.177 | 873,225 | -0.04(-1.18%) |
Feb 23, 2010 | 3.201 | 3.225 | 3.197 | 3.215 | 1,048,146 | +0.01(+0.32%) |
Feb 22, 2010 | 3.180 | 3.249 | 3.170 | 3.204 | 1,015,285 | +0.02(+0.54%) |
Feb 19, 2010 | 3.170 | 3.190 | 3.166 | 3.187 | 732,132 | +0.00(+0.11%) |
Feb 18, 2010 | 3.166 | 3.184 | 3.156 | 3.184 | 894,763 | +0.01(+0.33%) |
Feb 17, 2010 | 3.166 | 3.177 | 3.156 | 3.173 | 788,533 | +0.00(+0.15%) |
Feb 16, 2010 | 3.166 | 3.170 | 3.139 | 3.168 | 729,066 | +0.03(+0.94%) |
Feb 12, 2010 | 3.104 | 3.139 | 3.139 | 3.139 | 981,762 | +0.02(+0.66%) |
Feb 11, 2010 | 3.122 | 3.146 | 3.111 | 3.118 | 1,148,967 | -0.01(-0.22%) |
Feb 10, 2010 | 3.115 | 3.125 | 3.101 | 3.125 | 1,457,976 | +0.00(+0.11%) |
Feb 09, 2010 | 3.091 | 3.122 | 3.080 | 3.122 | 1,002,737 | +0.03(+1.00%) |
Feb 08, 2010 | 3.080 | 3.104 | 3.080 | 3.091 | 927,816 | -0.01(-0.33%) |
Feb 05, 2010 | 3.111 | 3.122 | 3.070 | 3.101 | 1,096,346 | +0.00(+0.00%) |
Feb 04, 2010 | 3.111 | 3.125 | 3.087 | 3.101 | 884,841 | -0.01(-0.44%) |
Feb 03, 2010 | 3.104 | 3.132 | 3.104 | 3.115 | 703,141 | -0.01(-0.22%) |
Feb 02, 2010 | 3.094 | 3.122 | 3.094 | 3.122 | 898,610 | +0.02(+0.55%) |
Feb 01, 2010 | 3.108 | 3.108 | 3.084 | 3.104 | 655,468 | +0.02(+0.67%) |
Jan 29, 2010 | 3.115 | 3.115 | 3.080 | 3.084 | 805,132 | -0.01(-0.44%) |
Jan 28, 2010 | 3.091 | 3.098 | 3.084 | 3.098 | 835,866 | +0.02(+0.78%) |
Jan 27, 2010 | 3.129 | 3.129 | 3.074 | 3.074 | 1,044,782 | -0.05(-1.65%) |
Jan 26, 2010 | 3.115 | 3.132 | 3.115 | 3.125 | 701,778 | +0.00(+0.00%) |
Jan 25, 2010 | 3.135 | 3.135 | 3.108 | 3.125 | 1,149,519 | -0.00(-0.11%) |
Jan 22, 2010 | 3.132 | 3.139 | 3.108 | 3.129 | 962,711 | -0.00(-0.11%) |
Jan 21, 2010 | 3.118 | 3.142 | 3.108 | 3.132 | 894,394 | +0.02(+0.55%) |
Jan 20, 2010 | 3.139 | 3.146 | 3.115 | 3.115 | 1,159,885 | -0.02(-0.51%) |
Jan 19, 2010 | 3.115 | 3.142 | 3.108 | 3.131 | 1,033,145 | +0.02(+0.51%) |
Jan 15, 2010 | 3.098 | 3.115 | 3.115 | 3.115 | 793,487 | +0.01(+0.22%) |
Jan 14, 2010 | 3.104 | 3.108 | 3.091 | 3.108 | 770,990 | -0.00(-0.11%) |
Jan 13, 2010 | 3.108 | 3.111 | 3.077 | 3.111 | 643,930 | +0.01(+0.44%) |
Jan 12, 2010 | 3.104 | 3.115 | 3.091 | 3.098 | 990,377 | -0.01(-0.22%) |
Jan 11, 2010 | 3.115 | 3.115 | 3.091 | 3.104 | 1,102,281 | +0.02(+0.56%) |
Jan 08, 2010 | 3.122 | 3.122 | 3.070 | 3.087 | 1,271,947 | -0.03(-1.10%) |
Jan 07, 2010 | 3.115 | 3.122 | 3.101 | 3.122 | 836,337 | +0.00(+0.00%) |
Jan 06, 2010 | 3.108 | 3.132 | 3.108 | 3.122 | 763,377 | +0.01(+0.22%) |
Jan 05, 2010 | 3.101 | 3.118 | 3.080 | 3.115 | 948,026 | +0.01(+0.44%) |
Jan 04, 2010 | 3.101 | 3.122 | 3.098 | 3.101 | 806,004 | +0.02(+0.67%) |
Dec 31, 2009 | 3.104 | 3.080 | 3.080 | 3.080 | 783,608 | -0.02(-0.56%) |
Dec 30, 2009 | 3.063 | 3.111 | 3.063 | 3.098 | 934,600 | -0.00(-0.11%) |
Dec 29, 2009 | 3.132 | 3.139 | 3.094 | 3.101 | 859,328 | -0.04(-1.42%) |
Dec 28, 2009 | 3.146 | 3.163 | 3.115 | 3.146 | 1,023,921 | +0.00(+0.00%) |
Dec 24, 2009 | 3.129 | 3.166 | 3.129 | 3.146 | 252,355 | -0.00(-0.10%) |
Dec 23, 2009 | 3.163 | 3.163 | 3.122 | 3.149 | 717,689 | +0.01(+0.32%) |
Dec 22, 2009 | 3.118 | 3.153 | 3.101 | 3.139 | 1,304,823 | +0.03(+1.11%) |
Dec 21, 2009 | 3.132 | 3.132 | 3.080 | 3.104 | 1,438,812 | -0.02(-0.77%) |
Dec 18, 2009 | 3.084 | 3.132 | 3.074 | 3.129 | 852,573 | +0.03(+0.89%) |
Dec 17, 2009 | 3.070 | 3.115 | 3.067 | 3.101 | 1,115,711 | -0.02(-0.55%) |
Dec 16, 2009 | 3.087 | 3.122 | 3.087 | 3.118 | 1,367,119 | +0.03(+1.12%) |
Dec 15, 2009 | 3.060 | 3.104 | 3.018 | 3.084 | 1,512,660 | +0.03(+0.90%) |
Dec 14, 2009 | 3.039 | 3.060 | 3.032 | 3.056 | 988,860 | +0.03(+1.02%) |
Dec 11, 2009 | 3.018 | 3.032 | 3.005 | 3.025 | 943,264 | -0.00(-0.11%) |
Dec 10, 2009 | 3.022 | 3.029 | 2.984 | 3.029 | 1,085,514 | +0.03(+0.92%) |
Dec 09, 2009 | 2.991 | 3.025 | 2.984 | 3.001 | 1,016,587 | +0.02(+0.69%) |
Dec 08, 2009 | 2.974 | 2.987 | 2.967 | 2.981 | 752,020 | -0.01(-0.35%) |
Dec 07, 2009 | 2.984 | 2.991 | 2.967 | 2.991 | 975,007 | +0.01(+0.46%) |
Dec 04, 2009 | 2.960 | 2.977 | 2.960 | 2.977 | 611,252 | +0.02(+0.70%) |
Dec 03, 2009 | 2.970 | 2.977 | 2.953 | 2.956 | 674,609 | -0.01(-0.46%) |
Dec 02, 2009 | 2.950 | 2.970 | 2.943 | 2.970 | 749,655 | +0.01(+0.35%) |