Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.180 | 3.184 | 3.115 | 3.115 | 16,977 | -0.02(-0.66%) |
Feb 25, 2010 | 3.098 | 3.218 | 3.046 | 3.135 | 53,267 | -0.05(-1.51%) |
Feb 24, 2010 | 3.184 | 3.197 | 3.184 | 3.184 | 11,070 | -0.01(-0.43%) |
Feb 23, 2010 | 3.201 | 3.218 | 3.197 | 3.197 | 15,515 | -0.00(-0.11%) |
Feb 22, 2010 | 3.287 | 3.287 | 3.177 | 3.201 | 5,346 | -0.02(-0.64%) |
Feb 19, 2010 | 3.270 | 3.335 | 3.184 | 3.221 | 55,620 | -0.05(-1.47%) |
Feb 18, 2010 | 3.287 | 3.287 | 3.184 | 3.270 | 35,630 | +0.05(+1.50%) |
Feb 17, 2010 | 3.132 | 3.221 | 3.132 | 3.221 | 1,452 | +0.03(+0.97%) |
Feb 16, 2010 | 3.098 | 3.259 | 3.098 | 3.190 | 12,028 | +0.08(+2.43%) |
Feb 12, 2010 | 3.084 | 3.115 | 3.115 | 3.115 | 81,354 | +0.01(+0.19%) |
Feb 11, 2010 | 3.129 | 3.382 | 3.075 | 3.109 | 11,032 | +0.03(+1.00%) |
Feb 10, 2010 | 3.280 | 3.280 | 3.078 | 3.078 | 10,830 | -0.20(-6.15%) |
Feb 09, 2010 | 3.420 | 3.420 | 3.116 | 3.280 | 7,045 | -0.07(-2.04%) |
Feb 05, 2010 | 3.379 | 3.348 | 3.348 | 3.348 | 25,174 | -0.03(-0.91%) |
Feb 04, 2010 | 3.351 | 3.379 | 3.351 | 3.379 | 1,405 | +0.00(+0.00%) |
Feb 03, 2010 | 3.385 | 3.416 | 3.375 | 3.379 | 4,627 | -0.02(-0.50%) |
Feb 01, 2010 | 3.447 | 3.396 | 3.396 | 3.396 | 11,123 | -0.02(-0.60%) |
Jan 29, 2010 | 3.488 | 3.488 | 3.389 | 3.416 | 998 | +0.01(+0.38%) |
Jan 25, 2010 | 3.403 | 3.403 | 3.403 | 3.403 | 0 | -0.07(-2.05%) |
Jan 22, 2010 | 3.536 | 3.536 | 3.351 | 3.474 | 5,488 | -0.07(-1.93%) |
Jan 21, 2010 | 3.359 | 3.553 | 3.351 | 3.543 | 7,903 | +0.02(+0.68%) |
Jan 20, 2010 | 3.467 | 3.553 | 3.348 | 3.519 | 9,288 | +0.14(+4.04%) |
Jan 19, 2010 | 3.514 | 3.514 | 3.273 | 3.382 | 2,927 | -0.14(-3.88%) |
Jan 15, 2010 | 3.392 | 3.519 | 3.519 | 3.519 | 21,076 | +0.11(+3.31%) |
Jan 14, 2010 | 3.379 | 3.406 | 3.269 | 3.406 | 1,170 | +0.09(+2.78%) |
Jan 12, 2010 | 3.314 | 3.314 | 3.314 | 3.314 | 0 | +0.06(+2.00%) |
Jan 11, 2010 | 3.092 | 3.293 | 3.092 | 3.249 | 12,906 | -0.13(-3.94%) |
Jan 08, 2010 | 3.303 | 3.416 | 3.136 | 3.382 | 28,174 | +0.04(+1.12%) |
Jan 07, 2010 | 3.406 | 3.406 | 3.344 | 3.344 | 23,786 | -0.03(-0.91%) |
Jan 06, 2010 | 3.413 | 3.413 | 3.327 | 3.375 | 6,562 | -0.01(-0.20%) |
Jan 05, 2010 | 3.416 | 3.416 | 3.372 | 3.382 | 3,907 | -0.03(-0.80%) |
Jan 04, 2010 | 3.416 | 3.416 | 3.408 | 3.409 | 5,072 | +0.08(+2.36%) |
Dec 31, 2009 | 3.416 | 3.331 | 3.331 | 3.331 | 20,490 | -0.09(-2.60%) |
Dec 30, 2009 | 3.420 | 3.450 | 3.406 | 3.420 | 9,296 | +0.04(+1.11%) |
Dec 29, 2009 | 3.411 | 3.505 | 3.344 | 3.382 | 18,798 | +0.09(+2.59%) |
Dec 28, 2009 | 3.285 | 3.297 | 3.283 | 3.297 | 2,341 | -0.09(-2.55%) |
Dec 23, 2009 | 3.383 | 3.383 | 3.383 | 3.383 | 0 | +0.04(+1.05%) |
Dec 22, 2009 | 3.280 | 3.348 | 3.280 | 3.348 | 585 | -0.17(-4.90%) |
Dec 21, 2009 | 3.457 | 3.520 | 3.245 | 3.520 | 1,112 | +0.07(+1.93%) |
Dec 18, 2009 | 3.539 | 3.556 | 3.385 | 3.454 | 18,585 | +0.00(+0.10%) |
Dec 17, 2009 | 3.334 | 3.491 | 3.334 | 3.450 | 2,634 | +0.16(+4.77%) |
Dec 16, 2009 | 3.495 | 3.495 | 3.252 | 3.293 | 4,390 | -0.12(-3.60%) |
Dec 15, 2009 | 3.338 | 3.586 | 3.338 | 3.416 | 15,341 | -0.14(-3.85%) |
Dec 14, 2009 | 3.584 | 3.594 | 3.543 | 3.553 | 14,223 | -0.03(-0.95%) |
Dec 11, 2009 | 3.587 | 3.587 | 3.426 | 3.587 | 6,999 | +0.03(+0.96%) |
Dec 10, 2009 | 3.211 | 3.707 | 3.211 | 3.553 | 8,811 | -0.11(-3.12%) |
Dec 09, 2009 | 3.314 | 3.676 | 3.314 | 3.667 | 25,235 | +0.08(+2.24%) |
Dec 08, 2009 | 3.587 | 3.587 | 3.450 | 3.587 | 31,306 | -0.09(-2.33%) |
Dec 07, 2009 | 3.597 | 3.672 | 3.597 | 3.672 | 1,410 | +0.07(+1.90%) |
Dec 04, 2009 | 3.570 | 3.689 | 3.483 | 3.604 | 56,211 | +0.02(+0.67%) |
Dec 03, 2009 | 3.580 | 3.580 | 3.580 | 3.580 | 585 | +0.13(+3.76%) |
Dec 02, 2009 | 3.416 | 3.450 | 3.344 | 3.450 | 7,804 | +0.12(+3.48%) |