Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.144 | 3.173 | 3.144 | 3.173 | 240 | -0.09(-2.68%) |
Feb 24, 2010 | 3.244 | 3.260 | 3.260 | 3.260 | 1,082 | +0.01(+0.26%) |
Feb 23, 2010 | 3.285 | 3.327 | 3.107 | 3.252 | 2,986 | -0.07(-2.25%) |
Feb 22, 2010 | 3.327 | 3.327 | 3.327 | 3.327 | 2,095 | -0.01(-0.20%) |
Feb 19, 2010 | 3.327 | 3.344 | 3.327 | 3.334 | 2,082 | -0.08(-2.24%) |
Feb 18, 2010 | 3.527 | 3.535 | 3.410 | 3.410 | 3,186 | -0.12(-3.30%) |
Feb 17, 2010 | 3.527 | 3.676 | 3.518 | 3.527 | 4,210 | +0.19(+5.74%) |
Feb 16, 2010 | 3.468 | 3.577 | 3.202 | 3.335 | 3,967 | +0.04(+1.26%) |
Feb 12, 2010 | 3.194 | 3.294 | 3.294 | 3.294 | 15,148 | -0.01(-0.25%) |
Feb 11, 2010 | 3.260 | 3.302 | 3.186 | 3.302 | 2,244 | +0.09(+2.85%) |
Feb 10, 2010 | 3.826 | 3.826 | 3.127 | 3.211 | 35,000 | -0.32(-8.96%) |
Feb 09, 2010 | 3.859 | 3.859 | 3.319 | 3.527 | 5,271 | -0.17(-4.50%) |
Feb 05, 2010 | 3.169 | 3.693 | 3.693 | 3.693 | 3,125 | -0.12(-3.06%) |
Feb 03, 2010 | 3.211 | 3.809 | 3.809 | 3.809 | 10,219 | +0.11(+2.92%) |
Feb 02, 2010 | 3.701 | 3.701 | 3.701 | 3.701 | 1,442 | +0.01(+0.23%) |
Feb 01, 2010 | 3.102 | 3.701 | 3.102 | 3.693 | 15,571 | +0.58(+18.72%) |
Jan 29, 2010 | 3.119 | 3.119 | 3.111 | 3.111 | 601 | +0.01(+0.27%) |
Jan 27, 2010 | 3.102 | 3.102 | 3.102 | 3.102 | 0 | -0.06(-1.84%) |
Jan 26, 2010 | 3.319 | 3.319 | 3.161 | 3.161 | 2,164 | -0.15(-4.52%) |
Jan 25, 2010 | 3.152 | 3.310 | 3.152 | 3.310 | 1,442 | -0.14(-4.10%) |
Jan 22, 2010 | 3.535 | 3.552 | 3.452 | 3.452 | 2,524 | -0.08(-2.35%) |
Jan 21, 2010 | 3.535 | 3.535 | 3.535 | 3.535 | 480 | +0.00(+0.00%) |
Jan 20, 2010 | 3.535 | 3.535 | 3.535 | 3.535 | 480 | -0.12(-3.41%) |
Jan 19, 2010 | 3.735 | 3.735 | 3.651 | 3.660 | 2,164 | +0.14(+4.02%) |
Jan 15, 2010 | 3.518 | 3.518 | 3.518 | 3.518 | 841 | -0.13(-3.64%) |
Jan 13, 2010 | 3.560 | 3.651 | 3.651 | 3.651 | 961 | +0.09(+2.57%) |
Jan 12, 2010 | 3.735 | 3.735 | 3.552 | 3.560 | 4,389 | -0.17(-4.68%) |
Jan 11, 2010 | 3.618 | 3.743 | 3.618 | 3.735 | 721 | +0.15(+4.18%) |
Jan 08, 2010 | 3.585 | 3.585 | 3.585 | 3.585 | 120 | -0.01(-0.23%) |
Jan 07, 2010 | 3.651 | 3.651 | 3.593 | 3.593 | 601 | -0.06(-1.59%) |
Jan 06, 2010 | 3.743 | 3.743 | 3.651 | 3.651 | 1,082 | +0.12(+3.29%) |
Jan 05, 2010 | 3.743 | 3.743 | 3.535 | 3.535 | 5,049 | -0.21(-5.55%) |
Jan 04, 2010 | 3.552 | 3.743 | 3.502 | 3.743 | 1,996 | -0.09(-2.39%) |
Dec 31, 2009 | 3.851 | 3.834 | 3.834 | 3.834 | 240 | +0.02(+0.66%) |
Dec 30, 2009 | 3.360 | 3.818 | 3.219 | 3.809 | 4,070 | -0.06(-1.51%) |
Dec 29, 2009 | 3.244 | 3.868 | 3.136 | 3.868 | 2,417 | +0.62(+19.23%) |
Dec 28, 2009 | 3.152 | 3.244 | 3.152 | 3.244 | 1,941 | +0.12(+4.00%) |
Dec 24, 2009 | 3.277 | 3.277 | 3.102 | 3.119 | 2,789 | +0.00(+0.00%) |
Dec 23, 2009 | 3.385 | 3.385 | 3.102 | 3.119 | 13,767 | -0.25(-7.41%) |
Dec 22, 2009 | 3.377 | 3.385 | 3.369 | 3.369 | 3,332 | -0.27(-7.32%) |
Dec 21, 2009 | 3.618 | 3.635 | 3.419 | 3.635 | 961 | +0.22(+6.59%) |
Dec 18, 2009 | 3.410 | 3.535 | 3.410 | 3.410 | 1,807 | -0.05(-1.44%) |
Dec 17, 2009 | 3.577 | 3.577 | 3.369 | 3.460 | 4,829 | -0.27(-7.35%) |
Dec 16, 2009 | 3.735 | 3.735 | 3.735 | 3.735 | 120 | +0.24(+6.90%) |
Dec 15, 2009 | 3.543 | 3.743 | 3.493 | 3.493 | 9,734 | -0.04(-1.18%) |
Dec 14, 2009 | 3.901 | 3.901 | 3.535 | 3.535 | 4,809 | -0.33(-8.58%) |
Dec 11, 2009 | 3.868 | 3.868 | 3.867 | 3.867 | 336 | +0.16(+4.24%) |
Dec 10, 2009 | 3.751 | 3.760 | 3.710 | 3.710 | 1,840 | -0.16(-4.09%) |
Dec 09, 2009 | 3.535 | 3.868 | 3.535 | 3.868 | 10,352 | +0.34(+9.67%) |
Dec 08, 2009 | 3.643 | 3.643 | 3.402 | 3.527 | 8,522 | +0.17(+4.95%) |
Dec 07, 2009 | 3.685 | 3.685 | 3.360 | 3.360 | 6,979 | +0.29(+9.48%) |
Dec 04, 2009 | 4.150 | 4.150 | 2.953 | 3.069 | 18,446 | -0.92(-23.12%) |
Dec 03, 2009 | 3.992 | 3.992 | 3.992 | 3.992 | 120 | +0.21(+5.49%) |
Dec 02, 2009 | 3.851 | 3.976 | 3.668 | 3.784 | 1,644 | -0.34(-8.27%) |