Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.549 | 3.623 | 3.492 | 3.606 | 1,201,688 | +0.13(+3.79%) |
Feb 25, 2010 | 3.429 | 3.474 | 3.400 | 3.474 | 735,077 | +0.09(+2.53%) |
Feb 24, 2010 | 3.383 | 3.429 | 3.349 | 3.389 | 545,192 | +0.05(+1.54%) |
Feb 23, 2010 | 3.406 | 3.434 | 3.337 | 3.337 | 505,590 | -0.11(-3.32%) |
Feb 22, 2010 | 3.457 | 3.474 | 3.440 | 3.452 | 495,742 | -0.01(-0.33%) |
Feb 19, 2010 | 3.406 | 3.463 | 3.394 | 3.463 | 628,884 | -0.06(-1.63%) |
Feb 18, 2010 | 3.440 | 3.526 | 3.434 | 3.520 | 687,011 | +0.04(+1.15%) |
Feb 17, 2010 | 3.492 | 3.520 | 3.463 | 3.480 | 559,698 | +0.01(+0.16%) |
Feb 16, 2010 | 3.400 | 3.497 | 3.377 | 3.474 | 1,035,868 | +0.09(+2.53%) |
Feb 12, 2010 | 3.303 | 3.389 | 3.389 | 3.389 | 825,299 | -0.04(-1.17%) |
Feb 11, 2010 | 3.371 | 3.440 | 3.320 | 3.429 | 910,744 | -0.01(-0.17%) |
Feb 10, 2010 | 3.417 | 3.457 | 3.366 | 3.434 | 863,691 | +0.03(+1.01%) |
Feb 09, 2010 | 3.337 | 3.452 | 3.286 | 3.400 | 2,276,215 | +0.25(+7.80%) |
Feb 08, 2010 | 3.194 | 3.268 | 3.148 | 3.154 | 1,076,422 | -0.12(-3.67%) |
Feb 05, 2010 | 3.337 | 3.366 | 3.148 | 3.274 | 2,176,477 | -0.11(-3.21%) |
Feb 04, 2010 | 3.572 | 3.572 | 3.383 | 3.383 | 1,602,046 | -0.26(-7.22%) |
Feb 03, 2010 | 3.669 | 3.698 | 3.623 | 3.646 | 922,578 | -0.05(-1.39%) |
Feb 02, 2010 | 3.635 | 3.715 | 3.612 | 3.698 | 911,400 | +0.15(+4.19%) |
Feb 01, 2010 | 3.532 | 3.583 | 3.520 | 3.549 | 853,422 | +0.16(+4.73%) |
Jan 29, 2010 | 3.474 | 3.515 | 3.377 | 3.389 | 1,444,879 | -0.12(-3.43%) |
Jan 28, 2010 | 3.532 | 3.537 | 3.497 | 3.509 | 1,565,245 | -0.02(-0.65%) |
Jan 27, 2010 | 3.480 | 3.532 | 3.449 | 3.532 | 1,009,738 | +0.06(+1.65%) |
Jan 26, 2010 | 3.469 | 3.556 | 3.446 | 3.474 | 746,272 | -0.04(-1.14%) |
Jan 25, 2010 | 3.589 | 3.606 | 3.497 | 3.515 | 1,073,660 | +0.07(+2.16%) |
Jan 22, 2010 | 3.515 | 3.572 | 3.417 | 3.440 | 2,058,747 | -0.03(-0.99%) |
Jan 21, 2010 | 3.715 | 3.732 | 3.469 | 3.474 | 2,520,783 | -0.28(-7.47%) |
Jan 20, 2010 | 3.824 | 3.824 | 3.692 | 3.755 | 1,290,041 | -0.19(-4.93%) |
Jan 19, 2010 | 3.858 | 3.955 | 3.858 | 3.950 | 1,110,867 | -0.03(-0.72%) |
Jan 15, 2010 | 4.024 | 3.978 | 3.978 | 3.978 | 1,686,763 | -0.11(-2.66%) |
Jan 14, 2010 | 4.075 | 4.104 | 4.047 | 4.087 | 549,221 | -0.02(-0.56%) |
Jan 13, 2010 | 4.098 | 4.110 | 4.041 | 4.110 | 1,061,275 | +0.03(+0.70%) |
Jan 12, 2010 | 4.081 | 4.116 | 4.024 | 4.081 | 1,152,692 | -0.02(-0.56%) |
Jan 11, 2010 | 4.156 | 4.167 | 4.070 | 4.104 | 1,013,607 | -0.04(-0.97%) |
Jan 08, 2010 | 4.075 | 4.150 | 4.075 | 4.144 | 1,068,034 | +0.13(+3.28%) |
Jan 07, 2010 | 3.904 | 4.018 | 3.881 | 4.013 | 1,393,057 | +0.09(+2.34%) |
Jan 06, 2010 | 3.909 | 3.932 | 3.887 | 3.921 | 693,790 | -0.02(-0.44%) |
Jan 05, 2010 | 3.944 | 3.972 | 3.887 | 3.938 | 1,149,427 | +0.03(+0.73%) |
Jan 04, 2010 | 3.869 | 3.961 | 3.864 | 3.909 | 1,545,292 | +0.24(+6.55%) |
Dec 31, 2009 | 3.841 | 3.669 | 3.669 | 3.669 | 903,043 | -0.04(-1.08%) |
Dec 30, 2009 | 3.709 | 3.721 | 3.686 | 3.709 | 743,442 | -0.05(-1.37%) |
Dec 29, 2009 | 3.812 | 3.818 | 3.755 | 3.761 | 895,923 | +0.02(+0.46%) |
Dec 28, 2009 | 3.784 | 3.784 | 3.726 | 3.743 | 957,136 | +0.02(+0.62%) |
Dec 24, 2009 | 3.824 | 3.824 | 3.709 | 3.721 | 295,899 | -0.02(-0.46%) |
Dec 23, 2009 | 3.721 | 3.738 | 3.675 | 3.738 | 1,019,133 | +0.11(+3.00%) |
Dec 22, 2009 | 3.600 | 3.646 | 3.589 | 3.629 | 778,397 | +0.08(+2.26%) |
Dec 21, 2009 | 3.532 | 3.589 | 3.520 | 3.549 | 1,052,068 | +0.04(+1.14%) |
Dec 18, 2009 | 3.549 | 3.577 | 3.457 | 3.509 | 1,355,293 | -0.07(-1.92%) |
Dec 17, 2009 | 3.663 | 3.675 | 3.545 | 3.577 | 2,255,588 | -0.14(-3.85%) |
Dec 16, 2009 | 3.755 | 3.778 | 3.715 | 3.721 | 9,017,749 | +0.10(+2.85%) |
Dec 15, 2009 | 3.635 | 3.658 | 3.600 | 3.618 | 5,017,390 | -0.10(-2.77%) |
Dec 14, 2009 | 3.740 | 3.761 | 3.715 | 3.721 | 4,550,096 | -0.05(-1.37%) |
Dec 11, 2009 | 3.801 | 3.806 | 3.743 | 3.772 | 2,945,286 | -0.02(-0.45%) |
Dec 10, 2009 | 3.864 | 3.892 | 3.778 | 3.789 | 3,332,199 | -0.05(-1.19%) |
Dec 09, 2009 | 3.847 | 3.881 | 3.755 | 3.835 | 2,401,902 | -0.07(-1.90%) |
Dec 08, 2009 | 3.938 | 3.944 | 3.892 | 3.909 | 1,159,273 | -0.13(-3.12%) |
Dec 07, 2009 | 4.075 | 4.093 | 4.013 | 4.035 | 1,595,777 | -0.06(-1.40%) |
Dec 04, 2009 | 4.178 | 4.201 | 4.041 | 4.093 | 1,484,444 | -0.01(-0.28%) |
Dec 03, 2009 | 4.196 | 4.224 | 4.098 | 4.104 | 1,368,514 | -0.07(-1.65%) |
Dec 02, 2009 | 4.161 | 4.241 | 4.138 | 4.173 | 1,233,460 | -0.06(-1.35%) |