Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.350 | 3.430 | 3.350 | 3.370 | 149,719 | +0.02(+0.60%) |
Feb 25, 2010 | 3.360 | 3.380 | 3.340 | 3.350 | 43,030 | -0.02(-0.59%) |
Feb 24, 2010 | 3.400 | 3.440 | 3.350 | 3.370 | 34,843 | -0.02(-0.59%) |
Feb 23, 2010 | 3.400 | 3.460 | 3.380 | 3.390 | 76,689 | +0.00(+0.00%) |
Feb 22, 2010 | 3.420 | 3.450 | 3.360 | 3.390 | 44,447 | -0.01(-0.29%) |
Feb 19, 2010 | 3.470 | 3.470 | 3.390 | 3.400 | 97,918 | -0.09(-2.58%) |
Feb 18, 2010 | 3.510 | 3.540 | 3.430 | 3.490 | 94,298 | -0.03(-0.85%) |
Feb 17, 2010 | 3.650 | 3.650 | 3.500 | 3.520 | 54,255 | -0.13(-3.56%) |
Feb 16, 2010 | 3.530 | 3.670 | 3.520 | 3.650 | 54,133 | +0.15(+4.29%) |
Feb 12, 2010 | 3.500 | 3.500 | 3.500 | 3.500 | 130,200 | +0.00(+0.00%) |
Feb 11, 2010 | 3.380 | 3.500 | 3.340 | 3.500 | 120,106 | +0.11(+3.24%) |
Feb 10, 2010 | 3.390 | 3.420 | 3.340 | 3.390 | 102,359 | -0.01(-0.29%) |
Feb 09, 2010 | 3.390 | 3.500 | 3.370 | 3.400 | 61,704 | +0.05(+1.49%) |
Feb 08, 2010 | 3.500 | 3.500 | 3.350 | 3.350 | 114,124 | -0.15(-4.29%) |
Feb 05, 2010 | 3.400 | 3.510 | 3.370 | 3.500 | 114,699 | +0.12(+3.55%) |
Feb 04, 2010 | 3.430 | 3.460 | 3.370 | 3.380 | 285,679 | -0.05(-1.46%) |
Feb 03, 2010 | 3.440 | 3.500 | 3.420 | 3.430 | 129,636 | +0.00(+0.00%) |
Feb 02, 2010 | 3.510 | 3.540 | 3.420 | 3.430 | 152,500 | -0.07(-2.00%) |
Feb 01, 2010 | 3.470 | 3.500 | 3.460 | 3.500 | 112,675 | +0.05(+1.45%) |
Jan 29, 2010 | 3.590 | 3.650 | 3.430 | 3.450 | 200,387 | -0.13(-3.63%) |
Jan 28, 2010 | 3.660 | 3.740 | 3.500 | 3.580 | 108,575 | +0.04(+1.13%) |
Jan 27, 2010 | 3.410 | 3.550 | 3.400 | 3.540 | 72,756 | +0.13(+3.81%) |
Jan 26, 2010 | 3.610 | 3.640 | 3.400 | 3.410 | 79,364 | -0.21(-5.80%) |
Jan 25, 2010 | 3.620 | 3.650 | 3.550 | 3.620 | 398,168 | +0.01(+0.28%) |
Jan 22, 2010 | 3.580 | 3.630 | 3.570 | 3.610 | 219,016 | +0.02(+0.56%) |
Jan 21, 2010 | 3.540 | 3.650 | 3.500 | 3.590 | 163,077 | +0.05(+1.41%) |
Jan 20, 2010 | 3.600 | 3.600 | 3.520 | 3.540 | 117,095 | -0.07(-1.94%) |
Jan 19, 2010 | 3.570 | 3.610 | 3.560 | 3.610 | 121,978 | +0.06(+1.69%) |
Jan 15, 2010 | 3.680 | 3.550 | 3.550 | 3.550 | 123,500 | -0.10(-2.74%) |
Jan 14, 2010 | 3.650 | 3.690 | 3.620 | 3.650 | 44,462 | +0.00(+0.00%) |
Jan 13, 2010 | 3.730 | 3.730 | 3.640 | 3.650 | 96,770 | -0.06(-1.62%) |
Jan 12, 2010 | 3.800 | 3.830 | 3.710 | 3.710 | 83,792 | -0.12(-3.13%) |
Jan 11, 2010 | 3.810 | 3.830 | 3.780 | 3.830 | 133,479 | +0.04(+1.06%) |
Jan 08, 2010 | 3.850 | 3.880 | 3.780 | 3.790 | 65,302 | -0.06(-1.56%) |
Jan 07, 2010 | 3.850 | 3.900 | 3.830 | 3.850 | 96,255 | +0.02(+0.52%) |
Jan 06, 2010 | 3.970 | 4.050 | 3.810 | 3.830 | 81,958 | -0.13(-3.28%) |
Jan 05, 2010 | 4.060 | 4.100 | 3.940 | 3.960 | 149,826 | -0.08(-1.98%) |
Jan 04, 2010 | 4.170 | 4.170 | 3.990 | 4.040 | 501,869 | -0.07(-1.70%) |
Dec 31, 2009 | 4.100 | 4.110 | 4.110 | 4.110 | 191,100 | +0.03(+0.74%) |
Dec 30, 2009 | 3.910 | 4.140 | 3.910 | 4.080 | 169,384 | +0.17(+4.35%) |
Dec 29, 2009 | 3.890 | 3.910 | 3.870 | 3.910 | 74,606 | +0.04(+1.03%) |
Dec 28, 2009 | 3.850 | 3.920 | 3.820 | 3.870 | 96,214 | +0.05(+1.31%) |
Dec 24, 2009 | 3.830 | 3.880 | 3.780 | 3.820 | 81,164 | +0.03(+0.79%) |
Dec 23, 2009 | 3.780 | 3.830 | 3.750 | 3.790 | 106,312 | +0.03(+0.80%) |
Dec 22, 2009 | 3.740 | 3.800 | 3.720 | 3.760 | 101,110 | +0.01(+0.27%) |
Dec 21, 2009 | 3.810 | 3.860 | 3.740 | 3.750 | 112,475 | -0.04(-1.06%) |
Dec 18, 2009 | 3.790 | 3.845 | 3.760 | 3.790 | 415,117 | +0.03(+0.80%) |
Dec 17, 2009 | 3.760 | 3.830 | 3.760 | 3.760 | 64,024 | +0.00(+0.00%) |
Dec 16, 2009 | 3.780 | 3.830 | 3.750 | 3.760 | 91,837 | +0.01(+0.27%) |
Dec 15, 2009 | 3.720 | 3.800 | 3.710 | 3.750 | 188,969 | +0.01(+0.27%) |
Dec 14, 2009 | 3.770 | 3.890 | 3.730 | 3.740 | 112,259 | -0.03(-0.80%) |
Dec 11, 2009 | 3.840 | 3.880 | 3.740 | 3.770 | 90,031 | -0.05(-1.31%) |
Dec 10, 2009 | 3.910 | 3.990 | 3.810 | 3.820 | 137,249 | -0.09(-2.30%) |
Dec 09, 2009 | 4.340 | 4.340 | 3.700 | 3.910 | 187,318 | -0.76(-16.27%) |
Dec 08, 2009 | 4.660 | 4.740 | 4.660 | 4.670 | 44,061 | -0.03(-0.64%) |
Dec 07, 2009 | 4.710 | 4.760 | 4.630 | 4.700 | 31,679 | +0.00(+0.00%) |
Dec 04, 2009 | 4.730 | 4.800 | 4.640 | 4.700 | 86,366 | +0.07(+1.51%) |
Dec 03, 2009 | 4.640 | 4.680 | 4.600 | 4.630 | 118,208 | -0.01(-0.22%) |
Dec 02, 2009 | 4.730 | 4.800 | 4.620 | 4.640 | 68,572 | -0.10(-2.11%) |