Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.540 | 3.890 | 3.500 | 3.750 | 802,532 | +0.20(+5.63%) |
Feb 25, 2010 | 3.470 | 3.570 | 3.340 | 3.550 | 283,417 | +0.04(+1.14%) |
Feb 24, 2010 | 3.400 | 3.530 | 3.160 | 3.510 | 1,488,971 | +0.11(+3.24%) |
Feb 23, 2010 | 3.330 | 3.410 | 3.240 | 3.400 | 344,809 | +0.07(+2.10%) |
Feb 22, 2010 | 3.390 | 3.390 | 3.310 | 3.330 | 141,667 | -0.05(-1.48%) |
Feb 19, 2010 | 3.350 | 3.390 | 3.280 | 3.380 | 132,164 | +0.03(+0.90%) |
Feb 18, 2010 | 3.450 | 3.450 | 3.330 | 3.350 | 171,779 | -0.11(-3.18%) |
Feb 17, 2010 | 3.470 | 3.500 | 3.370 | 3.460 | 163,610 | +0.00(+0.00%) |
Feb 16, 2010 | 3.270 | 3.490 | 3.210 | 3.460 | 309,638 | +0.22(+6.79%) |
Feb 12, 2010 | 3.150 | 3.240 | 3.240 | 3.240 | 278,700 | +0.06(+1.89%) |
Feb 11, 2010 | 3.260 | 3.320 | 3.160 | 3.180 | 200,198 | -0.09(-2.75%) |
Feb 10, 2010 | 3.280 | 3.330 | 3.200 | 3.270 | 266,956 | -0.02(-0.61%) |
Feb 09, 2010 | 3.140 | 3.380 | 3.120 | 3.290 | 1,038,250 | +0.18(+5.79%) |
Feb 08, 2010 | 3.120 | 3.160 | 3.030 | 3.110 | 613,534 | +0.00(+0.00%) |
Feb 05, 2010 | 3.090 | 3.150 | 3.040 | 3.110 | 277,917 | +0.02(+0.65%) |
Feb 04, 2010 | 3.070 | 3.110 | 3.000 | 3.090 | 605,964 | +0.00(+0.00%) |
Feb 03, 2010 | 3.030 | 3.110 | 2.850 | 3.090 | 3,125,718 | +0.05(+1.64%) |
Feb 02, 2010 | 3.160 | 3.190 | 3.010 | 3.040 | 714,182 | -0.13(-4.10%) |
Feb 01, 2010 | 3.180 | 3.240 | 3.130 | 3.170 | 164,531 | +0.01(+0.32%) |
Jan 29, 2010 | 3.060 | 3.240 | 3.060 | 3.160 | 270,603 | +0.12(+3.95%) |
Jan 28, 2010 | 3.150 | 3.250 | 3.028 | 3.040 | 225,925 | -0.09(-2.88%) |
Jan 27, 2010 | 3.160 | 3.280 | 3.100 | 3.130 | 239,528 | -0.04(-1.26%) |
Jan 26, 2010 | 3.220 | 3.310 | 3.150 | 3.170 | 193,948 | -0.07(-2.16%) |
Jan 25, 2010 | 3.220 | 3.280 | 3.180 | 3.240 | 67,145 | +0.06(+1.89%) |
Jan 22, 2010 | 3.290 | 3.340 | 3.160 | 3.180 | 155,720 | -0.10(-3.05%) |
Jan 21, 2010 | 3.370 | 3.420 | 3.270 | 3.280 | 197,739 | -0.09(-2.67%) |
Jan 20, 2010 | 3.400 | 3.480 | 3.310 | 3.370 | 403,554 | -0.03(-0.88%) |
Jan 19, 2010 | 3.470 | 3.570 | 3.380 | 3.400 | 383,416 | -0.06(-1.73%) |
Jan 15, 2010 | 3.550 | 3.460 | 3.460 | 3.460 | 386,000 | -0.08(-2.26%) |
Jan 14, 2010 | 3.560 | 3.580 | 3.500 | 3.540 | 88,402 | -0.02(-0.56%) |
Jan 13, 2010 | 3.540 | 3.600 | 3.490 | 3.560 | 184,174 | +0.03(+0.85%) |
Jan 12, 2010 | 3.720 | 3.750 | 3.510 | 3.530 | 318,462 | -0.23(-6.12%) |
Jan 11, 2010 | 3.650 | 3.760 | 3.560 | 3.760 | 135,982 | +0.12(+3.30%) |
Jan 08, 2010 | 3.670 | 3.680 | 3.580 | 3.640 | 125,246 | -0.04(-1.09%) |
Jan 07, 2010 | 3.650 | 3.740 | 3.530 | 3.680 | 65,325 | +0.02(+0.55%) |
Jan 06, 2010 | 3.670 | 3.750 | 3.600 | 3.660 | 122,589 | -0.01(-0.27%) |
Jan 05, 2010 | 3.800 | 3.830 | 3.570 | 3.670 | 198,265 | -0.13(-3.42%) |
Jan 04, 2010 | 3.870 | 3.900 | 3.680 | 3.800 | 200,794 | -0.04(-1.04%) |
Dec 31, 2009 | 3.810 | 3.840 | 3.840 | 3.840 | 220,200 | +0.03(+0.79%) |
Dec 30, 2009 | 3.760 | 3.810 | 3.650 | 3.810 | 109,350 | +0.04(+1.06%) |
Dec 29, 2009 | 3.770 | 3.830 | 3.610 | 3.770 | 146,002 | +0.01(+0.27%) |
Dec 28, 2009 | 3.570 | 3.800 | 3.500 | 3.760 | 365,903 | +0.19(+5.32%) |
Dec 24, 2009 | 3.540 | 3.610 | 3.500 | 3.570 | 199,861 | +0.06(+1.71%) |
Dec 23, 2009 | 3.440 | 3.710 | 3.440 | 3.510 | 454,770 | +0.08(+2.33%) |
Dec 22, 2009 | 3.420 | 3.440 | 3.270 | 3.430 | 159,940 | +0.01(+0.29%) |
Dec 21, 2009 | 3.410 | 3.530 | 3.360 | 3.420 | 235,910 | +0.02(+0.59%) |
Dec 18, 2009 | 3.290 | 3.430 | 3.270 | 3.400 | 425,571 | +0.15(+4.62%) |
Dec 17, 2009 | 3.350 | 3.370 | 3.200 | 3.250 | 326,751 | -0.15(-4.41%) |
Dec 16, 2009 | 3.490 | 3.520 | 3.360 | 3.400 | 127,438 | -0.05(-1.45%) |
Dec 15, 2009 | 3.370 | 3.490 | 3.340 | 3.450 | 287,958 | +0.08(+2.37%) |
Dec 14, 2009 | 3.660 | 3.660 | 3.190 | 3.370 | 1,436,753 | -0.18(-5.07%) |
Dec 11, 2009 | 3.640 | 3.730 | 3.540 | 3.550 | 64,872 | -0.08(-2.20%) |
Dec 10, 2009 | 3.800 | 3.880 | 3.580 | 3.630 | 181,076 | -0.14(-3.71%) |
Dec 09, 2009 | 3.840 | 3.870 | 3.650 | 3.770 | 213,029 | -0.05(-1.31%) |
Dec 08, 2009 | 3.870 | 3.930 | 3.810 | 3.820 | 162,039 | -0.08(-2.05%) |
Dec 07, 2009 | 4.000 | 4.030 | 3.890 | 3.900 | 156,853 | -0.11(-2.74%) |
Dec 04, 2009 | 4.000 | 4.040 | 3.870 | 4.010 | 279,323 | +0.05(+1.26%) |
Dec 03, 2009 | 4.060 | 4.070 | 3.950 | 3.960 | 122,907 | -0.07(-1.74%) |
Dec 02, 2009 | 4.070 | 4.100 | 4.000 | 4.030 | 63,753 | -0.05(-1.23%) |