Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.173 | 3.176 | 3.108 | 3.108 | 17,016 | -0.02(-0.66%) |
Feb 25, 2010 | 3.090 | 3.211 | 3.039 | 3.128 | 53,390 | -0.05(-1.51%) |
Feb 24, 2010 | 3.176 | 3.190 | 3.176 | 3.176 | 11,095 | -0.01(-0.43%) |
Feb 23, 2010 | 3.193 | 3.211 | 3.190 | 3.190 | 15,551 | -0.00(-0.11%) |
Feb 22, 2010 | 3.279 | 3.279 | 3.169 | 3.193 | 5,358 | -0.02(-0.64%) |
Feb 19, 2010 | 3.262 | 3.327 | 3.176 | 3.214 | 55,749 | -0.05(-1.47%) |
Feb 18, 2010 | 3.279 | 3.279 | 3.176 | 3.262 | 35,713 | +0.05(+1.50%) |
Feb 17, 2010 | 3.125 | 3.214 | 3.125 | 3.214 | 1,456 | +0.03(+0.97%) |
Feb 16, 2010 | 3.090 | 3.252 | 3.090 | 3.183 | 12,056 | +0.08(+2.43%) |
Feb 12, 2010 | 3.077 | 3.108 | 3.108 | 3.108 | 81,543 | +0.01(+0.19%) |
Feb 11, 2010 | 3.122 | 3.374 | 3.067 | 3.102 | 11,058 | +0.03(+1.00%) |
Feb 10, 2010 | 3.272 | 3.272 | 3.071 | 3.071 | 10,855 | -0.20(-6.15%) |
Feb 09, 2010 | 3.412 | 3.412 | 3.108 | 3.272 | 7,062 | -0.07(-2.04%) |
Feb 05, 2010 | 3.371 | 3.340 | 3.340 | 3.340 | 25,232 | -0.03(-0.91%) |
Feb 04, 2010 | 3.344 | 3.371 | 3.344 | 3.371 | 1,408 | +0.00(+0.00%) |
Feb 03, 2010 | 3.378 | 3.408 | 3.367 | 3.371 | 4,638 | -0.02(-0.50%) |
Feb 01, 2010 | 3.439 | 3.388 | 3.388 | 3.388 | 11,149 | -0.02(-0.60%) |
Jan 29, 2010 | 3.480 | 3.480 | 3.381 | 3.408 | 1,000 | +0.01(+0.38%) |
Jan 25, 2010 | 3.395 | 3.395 | 3.395 | 3.395 | 0 | -0.07(-2.05%) |
Jan 22, 2010 | 3.528 | 3.528 | 3.344 | 3.466 | 5,501 | -0.07(-1.93%) |
Jan 21, 2010 | 3.352 | 3.545 | 3.344 | 3.534 | 7,921 | +0.02(+0.68%) |
Jan 20, 2010 | 3.459 | 3.545 | 3.340 | 3.511 | 9,309 | +0.14(+4.04%) |
Jan 19, 2010 | 3.505 | 3.505 | 3.265 | 3.374 | 2,934 | -0.14(-3.88%) |
Jan 15, 2010 | 3.384 | 3.511 | 3.511 | 3.511 | 21,124 | +0.11(+3.31%) |
Jan 14, 2010 | 3.371 | 3.398 | 3.262 | 3.398 | 1,173 | +0.09(+2.78%) |
Jan 12, 2010 | 3.306 | 3.306 | 3.306 | 3.306 | 0 | +0.06(+2.00%) |
Jan 11, 2010 | 3.085 | 3.286 | 3.085 | 3.241 | 12,936 | -0.13(-3.94%) |
Jan 08, 2010 | 3.296 | 3.408 | 3.129 | 3.374 | 28,239 | +0.04(+1.12%) |
Jan 07, 2010 | 3.398 | 3.398 | 3.337 | 3.337 | 23,841 | -0.03(-0.91%) |
Jan 06, 2010 | 3.405 | 3.405 | 3.320 | 3.367 | 6,578 | -0.01(-0.20%) |
Jan 05, 2010 | 3.408 | 3.408 | 3.364 | 3.374 | 3,916 | -0.03(-0.80%) |
Jan 04, 2010 | 3.408 | 3.408 | 3.400 | 3.401 | 5,084 | +0.08(+2.36%) |
Dec 31, 2009 | 3.408 | 3.323 | 3.323 | 3.323 | 20,538 | -0.09(-2.60%) |
Dec 30, 2009 | 3.412 | 3.442 | 3.398 | 3.412 | 9,318 | +0.04(+1.11%) |
Dec 29, 2009 | 3.403 | 3.497 | 3.337 | 3.374 | 18,842 | +0.09(+2.59%) |
Dec 28, 2009 | 3.277 | 3.289 | 3.275 | 3.289 | 2,347 | -0.09(-2.55%) |
Dec 23, 2009 | 3.375 | 3.375 | 3.375 | 3.375 | 0 | +0.03(+1.05%) |
Dec 22, 2009 | 3.272 | 3.340 | 3.272 | 3.340 | 586 | -0.17(-4.90%) |
Dec 21, 2009 | 3.449 | 3.512 | 3.238 | 3.512 | 1,114 | +0.07(+1.93%) |
Dec 18, 2009 | 3.531 | 3.548 | 3.378 | 3.446 | 18,628 | +0.00(+0.10%) |
Dec 17, 2009 | 3.326 | 3.483 | 3.326 | 3.442 | 2,640 | +0.16(+4.77%) |
Dec 16, 2009 | 3.487 | 3.487 | 3.245 | 3.286 | 4,401 | -0.12(-3.60%) |
Dec 15, 2009 | 3.330 | 3.578 | 3.330 | 3.408 | 15,377 | -0.14(-3.85%) |
Dec 14, 2009 | 3.575 | 3.586 | 3.534 | 3.545 | 14,256 | -0.03(-0.95%) |
Dec 11, 2009 | 3.579 | 3.579 | 3.419 | 3.579 | 7,015 | +0.03(+0.96%) |
Dec 10, 2009 | 3.204 | 3.698 | 3.204 | 3.545 | 8,831 | -0.11(-3.12%) |
Dec 09, 2009 | 3.306 | 3.667 | 3.306 | 3.659 | 25,294 | +0.08(+2.24%) |
Dec 08, 2009 | 3.579 | 3.579 | 3.442 | 3.579 | 31,379 | -0.09(-2.33%) |
Dec 07, 2009 | 3.589 | 3.664 | 3.589 | 3.664 | 1,414 | +0.07(+1.90%) |
Dec 04, 2009 | 3.562 | 3.681 | 3.475 | 3.596 | 56,342 | +0.02(+0.67%) |
Dec 03, 2009 | 3.572 | 3.572 | 3.572 | 3.572 | 586 | +0.13(+3.76%) |
Dec 02, 2009 | 3.408 | 3.442 | 3.337 | 3.442 | 7,822 | +0.12(+3.48%) |