Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.750 | 2.820 | 2.700 | 2.740 | 778,884 | -0.02(-0.72%) |
Feb 25, 2010 | 2.610 | 2.780 | 2.580 | 2.760 | 1,261,592 | +0.10(+3.76%) |
Feb 24, 2010 | 2.430 | 2.720 | 2.370 | 2.660 | 2,623,914 | +0.23(+9.47%) |
Feb 23, 2010 | 2.500 | 2.500 | 2.380 | 2.430 | 1,109,022 | -0.02(-0.82%) |
Feb 22, 2010 | 2.410 | 2.540 | 2.380 | 2.450 | 3,736,833 | +0.08(+3.38%) |
Feb 19, 2010 | 2.460 | 2.500 | 2.320 | 2.370 | 4,643,428 | -0.12(-4.82%) |
Feb 18, 2010 | 2.650 | 2.780 | 2.360 | 2.490 | 5,313,776 | -0.61(-19.68%) |
Feb 17, 2010 | 3.050 | 3.100 | 2.790 | 3.100 | 177,999 | +0.05(+1.64%) |
Feb 16, 2010 | 2.960 | 3.050 | 2.920 | 3.050 | 220,811 | +0.12(+4.10%) |
Feb 12, 2010 | 2.890 | 2.930 | 2.930 | 2.930 | 201,700 | +0.00(+0.00%) |
Feb 11, 2010 | 2.830 | 2.930 | 2.760 | 2.930 | 208,677 | +0.08(+2.81%) |
Feb 10, 2010 | 2.890 | 2.930 | 2.800 | 2.850 | 110,891 | -0.05(-1.72%) |
Feb 09, 2010 | 2.840 | 2.930 | 2.840 | 2.900 | 235,256 | +0.10(+3.57%) |
Feb 08, 2010 | 2.850 | 2.900 | 2.770 | 2.800 | 157,057 | -0.06(-2.10%) |
Feb 05, 2010 | 2.780 | 2.880 | 2.670 | 2.860 | 477,819 | +0.09(+3.25%) |
Feb 04, 2010 | 2.960 | 3.070 | 2.770 | 2.770 | 350,927 | -0.15(-5.14%) |
Feb 03, 2010 | 2.850 | 2.940 | 2.830 | 2.920 | 712,111 | +0.07(+2.46%) |
Feb 02, 2010 | 2.860 | 2.870 | 2.800 | 2.850 | 228,142 | -0.01(-0.35%) |
Feb 01, 2010 | 2.870 | 2.880 | 2.800 | 2.860 | 203,360 | +0.01(+0.35%) |
Jan 29, 2010 | 2.920 | 2.950 | 2.790 | 2.850 | 381,381 | -0.06(-2.06%) |
Jan 28, 2010 | 3.010 | 3.010 | 2.900 | 2.910 | 177,473 | -0.09(-3.00%) |
Jan 27, 2010 | 2.940 | 3.020 | 2.900 | 3.000 | 255,577 | +0.05(+1.69%) |
Jan 26, 2010 | 2.990 | 3.000 | 2.910 | 2.950 | 265,002 | -0.06(-1.99%) |
Jan 25, 2010 | 3.090 | 3.090 | 2.980 | 3.010 | 285,047 | -0.03(-0.99%) |
Jan 22, 2010 | 3.020 | 3.070 | 2.990 | 3.040 | 460,349 | +0.03(+1.00%) |
Jan 21, 2010 | 3.160 | 3.180 | 3.000 | 3.010 | 395,577 | -0.15(-4.75%) |
Jan 20, 2010 | 3.130 | 3.170 | 3.080 | 3.160 | 238,308 | +0.00(+0.00%) |
Jan 19, 2010 | 3.100 | 3.180 | 3.100 | 3.160 | 431,588 | +0.07(+2.27%) |
Jan 15, 2010 | 3.270 | 3.090 | 3.090 | 3.090 | 244,900 | -0.16(-4.92%) |
Jan 14, 2010 | 3.180 | 3.310 | 3.138 | 3.250 | 148,410 | +0.06(+1.88%) |
Jan 13, 2010 | 3.090 | 3.200 | 3.070 | 3.190 | 207,842 | +0.10(+3.24%) |
Jan 12, 2010 | 3.170 | 3.200 | 3.080 | 3.090 | 190,769 | -0.11(-3.44%) |
Jan 11, 2010 | 3.120 | 3.200 | 3.100 | 3.200 | 161,400 | +0.10(+3.23%) |
Jan 08, 2010 | 3.090 | 3.130 | 3.050 | 3.100 | 88,241 | +0.01(+0.32%) |
Jan 07, 2010 | 3.130 | 3.190 | 3.070 | 3.090 | 172,231 | -0.04(-1.28%) |
Jan 06, 2010 | 3.140 | 3.200 | 3.110 | 3.130 | 163,701 | -0.01(-0.32%) |
Jan 05, 2010 | 3.200 | 3.280 | 3.100 | 3.140 | 247,393 | -0.07(-2.18%) |
Jan 04, 2010 | 3.350 | 3.410 | 3.170 | 3.210 | 340,211 | -0.14(-4.18%) |
Dec 31, 2009 | 3.380 | 3.350 | 3.350 | 3.350 | 201,700 | -0.03(-0.89%) |
Dec 30, 2009 | 3.360 | 3.380 | 3.280 | 3.380 | 222,498 | +0.00(+0.00%) |
Dec 29, 2009 | 3.330 | 3.410 | 3.310 | 3.380 | 292,705 | +0.07(+2.11%) |
Dec 28, 2009 | 3.230 | 3.310 | 3.200 | 3.310 | 138,892 | +0.06(+1.85%) |
Dec 24, 2009 | 3.300 | 3.300 | 3.250 | 3.250 | 68,174 | -0.04(-1.22%) |
Dec 23, 2009 | 3.230 | 3.310 | 3.200 | 3.290 | 150,438 | +0.06(+1.86%) |
Dec 22, 2009 | 3.140 | 3.260 | 3.140 | 3.230 | 200,081 | +0.10(+3.19%) |
Dec 21, 2009 | 3.050 | 3.160 | 3.030 | 3.130 | 233,709 | +0.09(+2.96%) |
Dec 18, 2009 | 3.000 | 3.120 | 2.980 | 3.040 | 690,216 | +0.04(+1.33%) |
Dec 17, 2009 | 3.220 | 3.225 | 2.990 | 3.000 | 406,523 | -0.23(-7.12%) |
Dec 16, 2009 | 3.110 | 3.270 | 3.110 | 3.230 | 277,499 | +0.14(+4.53%) |
Dec 15, 2009 | 3.200 | 3.290 | 3.090 | 3.090 | 312,816 | -0.07(-2.22%) |
Dec 14, 2009 | 3.200 | 3.300 | 3.150 | 3.160 | 179,948 | -0.13(-3.95%) |
Dec 11, 2009 | 3.190 | 3.290 | 3.120 | 3.290 | 187,346 | +0.10(+3.13%) |
Dec 10, 2009 | 3.280 | 3.320 | 3.180 | 3.190 | 195,018 | -0.11(-3.33%) |
Dec 09, 2009 | 3.380 | 3.380 | 3.210 | 3.300 | 299,035 | -0.09(-2.65%) |
Dec 08, 2009 | 3.420 | 3.440 | 3.370 | 3.390 | 213,761 | -0.06(-1.74%) |
Dec 07, 2009 | 3.400 | 3.500 | 3.400 | 3.450 | 130,229 | +0.05(+1.47%) |
Dec 04, 2009 | 3.410 | 3.480 | 3.340 | 3.400 | 194,165 | +0.01(+0.29%) |
Dec 03, 2009 | 3.460 | 3.480 | 3.380 | 3.390 | 178,178 | -0.07(-2.02%) |
Dec 02, 2009 | 3.400 | 3.500 | 3.390 | 3.460 | 185,180 | +0.05(+1.47%) |