Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.556 | 3.587 | 3.529 | 3.578 | 228,292 | +0.04(+1.25%) |
Feb 25, 2010 | 3.498 | 3.542 | 3.489 | 3.534 | 180,194 | +0.02(+0.63%) |
Feb 24, 2010 | 3.489 | 3.529 | 3.463 | 3.511 | 202,012 | -0.00(-0.13%) |
Feb 23, 2010 | 3.458 | 3.516 | 3.458 | 3.516 | 153,573 | +0.05(+1.53%) |
Feb 22, 2010 | 3.525 | 3.534 | 3.445 | 3.463 | 238,856 | -0.08(-2.37%) |
Feb 19, 2010 | 3.511 | 3.578 | 3.511 | 3.547 | 146,373 | +0.01(+0.25%) |
Feb 18, 2010 | 3.534 | 3.596 | 3.503 | 3.538 | 286,999 | +0.00(+0.00%) |
Feb 17, 2010 | 3.503 | 3.560 | 3.503 | 3.538 | 164,460 | +0.02(+0.63%) |
Feb 16, 2010 | 3.445 | 3.525 | 3.445 | 3.516 | 339,589 | +0.06(+1.66%) |
Feb 12, 2010 | 3.445 | 3.458 | 3.458 | 3.458 | 102,076 | +0.01(+0.26%) |
Feb 11, 2010 | 3.441 | 3.467 | 3.436 | 3.449 | 111,215 | +0.00(+0.13%) |
Feb 10, 2010 | 3.458 | 3.467 | 3.432 | 3.445 | 204,342 | +0.00(+0.06%) |
Feb 09, 2010 | 3.513 | 3.513 | 3.443 | 3.443 | 508,755 | -0.07(-2.00%) |
Feb 08, 2010 | 3.566 | 3.588 | 3.509 | 3.513 | 264,933 | -0.05(-1.37%) |
Feb 05, 2010 | 3.509 | 3.575 | 3.469 | 3.562 | 175,302 | +0.03(+0.75%) |
Feb 04, 2010 | 3.548 | 3.548 | 3.518 | 3.535 | 256,643 | -0.01(-0.37%) |
Feb 03, 2010 | 3.579 | 3.579 | 3.540 | 3.548 | 247,818 | -0.01(-0.37%) |
Feb 02, 2010 | 3.566 | 3.584 | 3.557 | 3.562 | 199,176 | -0.00(-0.12%) |
Feb 01, 2010 | 3.491 | 3.579 | 3.491 | 3.566 | 210,595 | +0.05(+1.50%) |
Jan 29, 2010 | 3.491 | 3.531 | 3.452 | 3.513 | 248,534 | +0.01(+0.24%) |
Jan 28, 2010 | 3.509 | 3.518 | 3.504 | 3.505 | 197,009 | -0.01(-0.36%) |
Jan 27, 2010 | 3.500 | 3.518 | 3.491 | 3.518 | 294,164 | +0.02(+0.50%) |
Jan 26, 2010 | 3.447 | 3.509 | 3.447 | 3.500 | 183,111 | +0.02(+0.63%) |
Jan 25, 2010 | 3.478 | 3.513 | 3.456 | 3.478 | 289,351 | +0.00(+0.13%) |
Jan 22, 2010 | 3.421 | 3.487 | 3.421 | 3.474 | 134,121 | +0.04(+1.15%) |
Jan 21, 2010 | 3.460 | 3.478 | 3.421 | 3.434 | 223,255 | -0.03(-0.89%) |
Jan 20, 2010 | 3.469 | 3.500 | 3.452 | 3.465 | 135,293 | -0.02(-0.63%) |
Jan 19, 2010 | 3.447 | 3.500 | 3.447 | 3.487 | 182,713 | +0.04(+1.15%) |
Jan 15, 2010 | 3.456 | 3.447 | 3.447 | 3.447 | 129,242 | -0.01(-0.38%) |
Jan 14, 2010 | 3.491 | 3.491 | 3.456 | 3.460 | 199,942 | -0.04(-1.01%) |
Jan 13, 2010 | 3.460 | 3.513 | 3.460 | 3.496 | 214,258 | +0.02(+0.63%) |
Jan 12, 2010 | 3.456 | 3.509 | 3.456 | 3.474 | 299,988 | +0.01(+0.38%) |
Jan 11, 2010 | 3.465 | 3.478 | 3.456 | 3.460 | 194,084 | +0.00(+0.13%) |
Jan 08, 2010 | 3.447 | 3.456 | 3.434 | 3.456 | 184,326 | +0.00(+0.13%) |
Jan 07, 2010 | 3.425 | 3.452 | 3.412 | 3.452 | 185,393 | +0.04(+1.29%) |
Jan 06, 2010 | 3.386 | 3.434 | 3.386 | 3.408 | 187,451 | +0.01(+0.39%) |
Jan 05, 2010 | 3.377 | 3.399 | 3.368 | 3.394 | 71,072 | +0.01(+0.39%) |
Jan 04, 2010 | 3.390 | 3.408 | 3.372 | 3.381 | 176,346 | -0.00(-0.13%) |
Dec 31, 2009 | 3.350 | 3.386 | 3.386 | 3.386 | 195,794 | +0.06(+1.72%) |
Dec 30, 2009 | 3.337 | 3.346 | 3.320 | 3.328 | 150,552 | -0.03(-0.79%) |
Dec 29, 2009 | 3.328 | 3.359 | 3.328 | 3.355 | 154,807 | +0.02(+0.66%) |
Dec 28, 2009 | 3.324 | 3.346 | 3.324 | 3.333 | 106,696 | +0.01(+0.40%) |
Dec 24, 2009 | 3.315 | 3.333 | 3.306 | 3.320 | 81,561 | +0.01(+0.27%) |
Dec 23, 2009 | 3.306 | 3.328 | 3.302 | 3.311 | 122,619 | +0.00(+0.00%) |
Dec 22, 2009 | 3.328 | 3.333 | 3.302 | 3.311 | 128,583 | -0.01(-0.40%) |
Dec 21, 2009 | 3.355 | 3.359 | 3.311 | 3.324 | 269,846 | -0.03(-0.79%) |
Dec 18, 2009 | 3.346 | 3.372 | 3.333 | 3.350 | 243,414 | +0.00(+0.00%) |
Dec 17, 2009 | 3.350 | 3.368 | 3.346 | 3.350 | 194,152 | -0.01(-0.26%) |
Dec 16, 2009 | 3.364 | 3.386 | 3.337 | 3.359 | 220,443 | -0.02(-0.52%) |
Dec 15, 2009 | 3.421 | 3.421 | 3.350 | 3.377 | 250,923 | -0.04(-1.29%) |
Dec 14, 2009 | 3.372 | 3.425 | 3.364 | 3.421 | 207,328 | +0.02(+0.52%) |
Dec 11, 2009 | 3.368 | 3.412 | 3.346 | 3.403 | 216,164 | +0.03(+0.91%) |
Dec 10, 2009 | 3.364 | 3.380 | 3.346 | 3.372 | 175,154 | +0.01(+0.39%) |
Dec 09, 2009 | 3.430 | 3.430 | 3.355 | 3.359 | 194,184 | -0.07(-2.13%) |
Dec 08, 2009 | 3.430 | 3.452 | 3.399 | 3.432 | 147,956 | +0.02(+0.47%) |
Dec 07, 2009 | 3.416 | 3.443 | 3.412 | 3.416 | 153,555 | -0.02(-0.64%) |
Dec 04, 2009 | 3.386 | 3.452 | 3.384 | 3.438 | 213,363 | +0.03(+0.90%) |
Dec 03, 2009 | 3.355 | 3.408 | 3.350 | 3.408 | 241,951 | +0.05(+1.44%) |
Dec 02, 2009 | 3.320 | 3.364 | 3.315 | 3.359 | 276,561 | +0.04(+1.19%) |