Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.500 | 2.510 | 2.400 | 2.470 | 252,915 | -0.03(-1.20%) |
Feb 25, 2010 | 2.680 | 2.680 | 2.500 | 2.500 | 426,514 | -0.23(-8.42%) |
Feb 24, 2010 | 3.050 | 3.050 | 2.680 | 2.730 | 327,780 | -0.36(-11.65%) |
Feb 23, 2010 | 3.150 | 3.150 | 2.950 | 3.090 | 101,400 | -0.16(-4.92%) |
Feb 22, 2010 | 3.250 | 3.320 | 3.190 | 3.250 | 96,141 | -0.02(-0.61%) |
Feb 19, 2010 | 3.220 | 3.290 | 3.220 | 3.270 | 46,120 | -0.03(-0.91%) |
Feb 18, 2010 | 3.300 | 3.320 | 3.200 | 3.300 | 124,805 | -0.03(-0.90%) |
Feb 17, 2010 | 3.400 | 3.400 | 3.300 | 3.330 | 50,750 | -0.05(-1.48%) |
Feb 16, 2010 | 3.330 | 3.390 | 3.150 | 3.380 | 81,017 | +0.10(+3.05%) |
Feb 12, 2010 | 3.280 | 3.280 | 3.280 | 0 | -0.05(-1.50%) | |
Feb 11, 2010 | 3.250 | 3.330 | 3.210 | 3.330 | 40,450 | +0.13(+4.06%) |
Feb 10, 2010 | 3.260 | 3.270 | 3.180 | 3.200 | 50,800 | -0.02(-0.62%) |
Feb 09, 2010 | 3.210 | 3.310 | 3.200 | 3.220 | 60,300 | +0.02(+0.63%) |
Feb 08, 2010 | 3.320 | 3.320 | 3.180 | 3.200 | 36,245 | -0.01(-0.31%) |
Feb 05, 2010 | 3.120 | 3.210 | 2.970 | 3.210 | 71,577 | +0.05(+1.58%) |
Feb 04, 2010 | 3.190 | 3.280 | 3.150 | 3.160 | 48,587 | -0.15(-4.53%) |
Feb 03, 2010 | 3.550 | 3.560 | 3.260 | 3.310 | 99,770 | -0.19(-5.43%) |
Feb 02, 2010 | 3.360 | 3.550 | 3.360 | 3.500 | 88,303 | +0.15(+4.48%) |
Feb 01, 2010 | 3.100 | 3.360 | 3.100 | 3.350 | 261,749 | +0.25(+8.06%) |
Jan 29, 2010 | 3.150 | 3.150 | 3.050 | 3.100 | 141,952 | -0.07(-2.21%) |
Jan 28, 2010 | 3.150 | 3.170 | 3.100 | 3.170 | 119,901 | +0.06(+1.93%) |
Jan 27, 2010 | 3.210 | 3.290 | 3.000 | 3.110 | 262,785 | -0.25(-7.44%) |
Jan 26, 2010 | 3.520 | 3.520 | 3.210 | 3.360 | 168,920 | -0.20(-5.62%) |
Jan 25, 2010 | 3.400 | 3.650 | 3.400 | 3.560 | 86,218 | +0.12(+3.49%) |
Jan 22, 2010 | 3.370 | 3.520 | 3.230 | 3.440 | 168,351 | +0.02(+0.58%) |
Jan 21, 2010 | 3.740 | 3.740 | 3.370 | 3.420 | 113,256 | -0.27(-7.32%) |
Jan 20, 2010 | 3.760 | 3.780 | 3.570 | 3.690 | 107,860 | -0.07(-1.86%) |
Jan 19, 2010 | 3.730 | 3.800 | 3.730 | 3.760 | 75,517 | -0.01(-0.27%) |
Jan 18, 2010 | 3.880 | 3.880 | 3.740 | 3.770 | 15,179 | -0.03(-0.79%) |
Jan 15, 2010 | 3.760 | 3.840 | 3.740 | 3.800 | 76,859 | -0.02(-0.52%) |
Jan 14, 2010 | 3.750 | 3.890 | 3.730 | 3.820 | 278,119 | +0.10(+2.69%) |
Jan 13, 2010 | 3.560 | 3.860 | 3.560 | 3.720 | 247,420 | +0.16(+4.49%) |
Jan 12, 2010 | 3.700 | 3.890 | 3.460 | 3.560 | 192,760 | -0.28(-7.29%) |
Jan 11, 2010 | 3.650 | 3.880 | 3.650 | 3.840 | 508,947 | +0.20(+5.49%) |
Jan 08, 2010 | 3.580 | 3.640 | 3.530 | 3.640 | 129,848 | +0.06(+1.68%) |
Jan 07, 2010 | 3.650 | 3.650 | 3.540 | 3.580 | 65,884 | -0.07(-1.92%) |
Jan 06, 2010 | 3.590 | 3.650 | 3.550 | 3.650 | 182,256 | +0.06(+1.67%) |
Jan 05, 2010 | 3.350 | 3.600 | 3.340 | 3.590 | 275,333 | +0.21(+6.21%) |
Jan 04, 2010 | 3.240 | 3.380 | 3.240 | 3.380 | 58,389 | +0.20(+6.29%) |
Dec 31, 2009 | 3.180 | 3.180 | 3.180 | 0 | -0.07(-2.15%) | |
Dec 30, 2009 | 2.980 | 3.280 | 2.980 | 3.250 | 209,223 | +0.26(+8.70%) |
Dec 29, 2009 | 2.900 | 2.990 | 2.900 | 2.990 | 106,138 | +0.10(+3.46%) |
Dec 24, 2009 | 2.850 | 2.890 | 2.850 | 2.890 | 8,900 | +0.01(+0.35%) |
Dec 23, 2009 | 2.900 | 2.900 | 2.840 | 2.880 | 9,110 | -0.03(-1.03%) |
Dec 22, 2009 | 2.910 | 2.910 | 2.870 | 2.910 | 30,100 | +0.00(+0.00%) |
Dec 21, 2009 | 2.770 | 2.910 | 2.730 | 2.910 | 28,240 | +0.15(+5.43%) |
Dec 18, 2009 | 2.800 | 2.810 | 2.710 | 2.760 | 105,430 | -0.02(-0.72%) |
Dec 17, 2009 | 2.900 | 2.900 | 2.720 | 2.780 | 93,512 | -0.11(-3.81%) |
Dec 16, 2009 | 2.920 | 2.920 | 2.870 | 2.890 | 64,466 | -0.01(-0.34%) |
Dec 15, 2009 | 2.850 | 2.900 | 2.850 | 2.900 | 62,890 | +0.07(+2.47%) |
Dec 14, 2009 | 2.680 | 2.830 | 2.680 | 2.830 | 64,379 | +0.18(+6.79%) |
Dec 11, 2009 | 2.600 | 2.660 | 2.600 | 2.650 | 79,023 | +0.05(+1.92%) |
Dec 10, 2009 | 2.700 | 2.700 | 2.600 | 2.600 | 45,817 | +0.06(+2.36%) |
Dec 09, 2009 | 2.510 | 2.590 | 2.510 | 2.540 | 10,150 | +0.03(+1.20%) |
Dec 08, 2009 | 2.620 | 2.620 | 2.500 | 2.510 | 17,700 | -0.10(-3.83%) |
Dec 07, 2009 | 2.650 | 2.650 | 2.570 | 2.610 | 25,650 | +0.00(+0.00%) |
Dec 04, 2009 | 2.780 | 2.780 | 2.540 | 2.610 | 105,550 | +0.03(+1.16%) |
Dec 03, 2009 | 2.600 | 2.610 | 2.560 | 2.580 | 66,161 | +0.02(+0.78%) |
Dec 02, 2009 | 2.590 | 2.650 | 2.560 | 2.560 | 94,567 | -0.01(-0.39%) |