Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.130 | 3.240 | 3.100 | 3.170 | 142,077 | +0.07(+2.26%) |
Feb 25, 2010 | 3.050 | 3.120 | 3.000 | 3.100 | 170,810 | +0.00(+0.00%) |
Feb 24, 2010 | 3.030 | 3.180 | 3.030 | 3.100 | 74,858 | +0.06(+1.97%) |
Feb 23, 2010 | 3.060 | 3.070 | 3.000 | 3.040 | 111,672 | -0.06(-1.95%) |
Feb 22, 2010 | 3.200 | 3.200 | 3.060 | 3.100 | 129,021 | -0.10(-3.11%) |
Feb 19, 2010 | 3.180 | 3.210 | 3.180 | 3.200 | 84,451 | +0.00(+0.00%) |
Feb 18, 2010 | 3.210 | 3.220 | 3.150 | 3.200 | 81,206 | -0.02(-0.62%) |
Feb 17, 2010 | 3.280 | 3.310 | 3.200 | 3.220 | 93,788 | -0.05(-1.53%) |
Feb 16, 2010 | 3.250 | 3.350 | 3.250 | 3.270 | 188,383 | +0.07(+2.19%) |
Feb 12, 2010 | 3.100 | 3.200 | 3.200 | 3.200 | 85,300 | +0.05(+1.59%) |
Feb 11, 2010 | 3.100 | 3.210 | 3.070 | 3.150 | 144,606 | +0.08(+2.61%) |
Feb 10, 2010 | 3.090 | 3.140 | 3.040 | 3.070 | 188,994 | -0.05(-1.60%) |
Feb 09, 2010 | 3.250 | 3.250 | 3.050 | 3.120 | 169,564 | +0.04(+1.36%) |
Feb 08, 2010 | 3.230 | 3.230 | 3.020 | 3.078 | 218,870 | +0.05(+1.59%) |
Feb 05, 2010 | 2.880 | 3.060 | 2.880 | 3.030 | 233,852 | +0.05(+1.68%) |
Feb 04, 2010 | 3.090 | 3.100 | 2.960 | 2.980 | 168,922 | -0.22(-6.88%) |
Feb 03, 2010 | 3.110 | 3.200 | 3.080 | 3.200 | 130,635 | +0.11(+3.56%) |
Feb 02, 2010 | 3.200 | 3.300 | 3.080 | 3.090 | 156,237 | -0.07(-2.22%) |
Feb 01, 2010 | 2.930 | 3.160 | 2.930 | 3.160 | 137,532 | +0.17(+5.69%) |
Jan 29, 2010 | 3.010 | 3.040 | 2.970 | 2.990 | 108,967 | -0.01(-0.34%) |
Jan 28, 2010 | 3.020 | 3.030 | 2.960 | 3.000 | 143,955 | +0.03(+1.01%) |
Jan 27, 2010 | 3.020 | 3.040 | 2.950 | 2.970 | 189,239 | -0.06(-1.98%) |
Jan 26, 2010 | 3.060 | 3.090 | 3.010 | 3.030 | 335,241 | -0.09(-2.88%) |
Jan 25, 2010 | 3.100 | 3.140 | 3.070 | 3.120 | 169,080 | +0.05(+1.63%) |
Jan 22, 2010 | 3.200 | 3.300 | 3.060 | 3.070 | 638,156 | -0.15(-4.66%) |
Jan 21, 2010 | 3.350 | 3.420 | 3.210 | 3.220 | 193,417 | -0.13(-3.88%) |
Jan 20, 2010 | 3.670 | 3.670 | 3.340 | 3.350 | 917,123 | -0.43(-11.38%) |
Jan 19, 2010 | 3.750 | 3.790 | 3.710 | 3.780 | 139,189 | +0.08(+2.15%) |
Jan 15, 2010 | 3.670 | 3.700 | 3.700 | 3.700 | 94,300 | -0.09(-2.37%) |
Jan 14, 2010 | 3.760 | 3.810 | 3.740 | 3.791 | 125,616 | +0.02(+0.54%) |
Jan 13, 2010 | 3.700 | 3.800 | 3.700 | 3.770 | 209,419 | +0.07(+1.89%) |
Jan 12, 2010 | 3.740 | 3.780 | 3.610 | 3.700 | 147,516 | -0.06(-1.60%) |
Jan 11, 2010 | 3.840 | 3.880 | 3.730 | 3.760 | 147,188 | -0.02(-0.53%) |
Jan 08, 2010 | 3.710 | 3.850 | 3.710 | 3.780 | 110,615 | -0.04(-1.05%) |
Jan 07, 2010 | 3.820 | 3.840 | 3.730 | 3.820 | 153,863 | +0.03(+0.79%) |
Jan 06, 2010 | 3.650 | 3.820 | 3.620 | 3.790 | 157,425 | +0.16(+4.41%) |
Jan 05, 2010 | 3.660 | 3.680 | 3.600 | 3.630 | 99,748 | -0.05(-1.36%) |
Jan 04, 2010 | 3.990 | 3.990 | 3.620 | 3.680 | 278,393 | -0.08(-2.13%) |
Dec 31, 2009 | 3.920 | 3.760 | 3.760 | 3.760 | 70,800 | -0.03(-0.79%) |
Dec 30, 2009 | 3.920 | 3.920 | 3.770 | 3.790 | 113,075 | -0.12(-3.07%) |
Dec 29, 2009 | 3.750 | 3.972 | 3.620 | 3.910 | 185,772 | +0.21(+5.68%) |
Dec 28, 2009 | 3.780 | 3.780 | 3.690 | 3.700 | 113,310 | -0.04(-1.07%) |
Dec 24, 2009 | 3.550 | 3.790 | 3.550 | 3.740 | 223,621 | +0.19(+5.35%) |
Dec 23, 2009 | 3.330 | 3.560 | 3.290 | 3.550 | 131,750 | +0.20(+5.97%) |
Dec 22, 2009 | 3.210 | 3.370 | 3.200 | 3.350 | 120,254 | +0.07(+2.13%) |
Dec 21, 2009 | 3.500 | 3.500 | 3.260 | 3.280 | 152,121 | -0.18(-5.20%) |
Dec 18, 2009 | 3.410 | 3.520 | 3.400 | 3.460 | 121,300 | +0.05(+1.47%) |
Dec 17, 2009 | 3.690 | 3.690 | 3.310 | 3.410 | 227,396 | -0.18(-5.01%) |
Dec 16, 2009 | 3.900 | 3.900 | 3.490 | 3.590 | 391,457 | -0.05(-1.37%) |
Dec 15, 2009 | 3.160 | 3.650 | 3.160 | 3.640 | 339,741 | +0.37(+11.31%) |
Dec 14, 2009 | 3.280 | 3.390 | 3.200 | 3.270 | 146,355 | +0.00(+0.00%) |
Dec 11, 2009 | 3.320 | 3.360 | 3.230 | 3.270 | 178,615 | -0.09(-2.68%) |
Dec 10, 2009 | 3.320 | 3.430 | 3.250 | 3.360 | 125,150 | +0.05(+1.51%) |
Dec 09, 2009 | 3.200 | 3.350 | 3.160 | 3.310 | 163,501 | +0.15(+4.75%) |
Dec 08, 2009 | 3.120 | 3.190 | 3.040 | 3.160 | 157,308 | -0.02(-0.63%) |
Dec 07, 2009 | 3.330 | 3.330 | 3.140 | 3.180 | 624,975 | -0.24(-7.02%) |
Dec 04, 2009 | 3.520 | 3.700 | 3.300 | 3.420 | 389,437 | -0.24(-6.56%) |
Dec 03, 2009 | 3.980 | 3.980 | 3.610 | 3.660 | 500,732 | -0.14(-3.68%) |
Dec 02, 2009 | 3.440 | 3.830 | 3.230 | 3.800 | 1,236,756 | +0.55(+16.92%) |