Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.552 | 3.627 | 3.495 | 3.610 | 1,200,503 | +0.13(+3.79%) |
Feb 25, 2010 | 3.432 | 3.478 | 3.403 | 3.478 | 734,353 | +0.09(+2.53%) |
Feb 24, 2010 | 3.386 | 3.432 | 3.352 | 3.392 | 544,654 | +0.05(+1.54%) |
Feb 23, 2010 | 3.409 | 3.438 | 3.340 | 3.340 | 505,092 | -0.11(-3.32%) |
Feb 22, 2010 | 3.461 | 3.478 | 3.444 | 3.455 | 495,253 | -0.01(-0.33%) |
Feb 19, 2010 | 3.409 | 3.466 | 3.398 | 3.466 | 628,264 | -0.06(-1.63%) |
Feb 18, 2010 | 3.444 | 3.529 | 3.438 | 3.524 | 686,334 | +0.04(+1.15%) |
Feb 17, 2010 | 3.495 | 3.524 | 3.466 | 3.484 | 559,146 | +0.01(+0.16%) |
Feb 16, 2010 | 3.403 | 3.501 | 3.380 | 3.478 | 1,034,847 | +0.09(+2.53%) |
Feb 12, 2010 | 3.306 | 3.392 | 3.392 | 3.392 | 824,486 | -0.04(-1.17%) |
Feb 11, 2010 | 3.375 | 3.444 | 3.323 | 3.432 | 909,846 | -0.01(-0.17%) |
Feb 10, 2010 | 3.421 | 3.461 | 3.369 | 3.438 | 862,839 | +0.03(+1.01%) |
Feb 09, 2010 | 3.340 | 3.455 | 3.289 | 3.403 | 2,273,971 | +0.25(+7.80%) |
Feb 08, 2010 | 3.197 | 3.272 | 3.151 | 3.157 | 1,075,361 | -0.12(-3.67%) |
Feb 05, 2010 | 3.340 | 3.369 | 3.151 | 3.277 | 2,174,331 | -0.11(-3.21%) |
Feb 04, 2010 | 3.575 | 3.575 | 3.386 | 3.386 | 1,600,466 | -0.26(-7.22%) |
Feb 03, 2010 | 3.673 | 3.701 | 3.627 | 3.650 | 921,668 | -0.05(-1.39%) |
Feb 02, 2010 | 3.638 | 3.719 | 3.615 | 3.701 | 910,502 | +0.15(+4.19%) |
Feb 01, 2010 | 3.535 | 3.587 | 3.524 | 3.552 | 852,580 | +0.16(+4.73%) |
Jan 29, 2010 | 3.478 | 3.518 | 3.380 | 3.392 | 1,443,454 | -0.12(-3.43%) |
Jan 28, 2010 | 3.535 | 3.541 | 3.501 | 3.512 | 1,563,701 | -0.02(-0.65%) |
Jan 27, 2010 | 3.484 | 3.535 | 3.452 | 3.535 | 1,008,742 | +0.06(+1.65%) |
Jan 26, 2010 | 3.472 | 3.560 | 3.449 | 3.478 | 745,536 | -0.04(-1.14%) |
Jan 25, 2010 | 3.592 | 3.610 | 3.501 | 3.518 | 1,072,601 | +0.07(+2.16%) |
Jan 22, 2010 | 3.518 | 3.575 | 3.421 | 3.444 | 2,056,717 | -0.03(-0.99%) |
Jan 21, 2010 | 3.719 | 3.736 | 3.472 | 3.478 | 2,518,297 | -0.28(-7.47%) |
Jan 20, 2010 | 3.827 | 3.827 | 3.696 | 3.759 | 1,288,769 | -0.19(-4.93%) |
Jan 19, 2010 | 3.862 | 3.959 | 3.862 | 3.953 | 1,109,771 | -0.03(-0.72%) |
Jan 15, 2010 | 4.028 | 3.982 | 3.982 | 3.982 | 1,685,100 | -0.11(-2.66%) |
Jan 14, 2010 | 4.080 | 4.108 | 4.051 | 4.091 | 548,679 | -0.02(-0.56%) |
Jan 13, 2010 | 4.102 | 4.114 | 4.045 | 4.114 | 1,060,229 | +0.03(+0.70%) |
Jan 12, 2010 | 4.085 | 4.120 | 4.028 | 4.085 | 1,151,556 | -0.02(-0.56%) |
Jan 11, 2010 | 4.160 | 4.171 | 4.074 | 4.108 | 1,012,608 | -0.04(-0.97%) |
Jan 08, 2010 | 4.080 | 4.154 | 4.080 | 4.148 | 1,066,981 | +0.13(+3.28%) |
Jan 07, 2010 | 3.908 | 4.022 | 3.885 | 4.016 | 1,391,683 | +0.09(+2.34%) |
Jan 06, 2010 | 3.913 | 3.936 | 3.890 | 3.925 | 693,106 | -0.02(-0.44%) |
Jan 05, 2010 | 3.948 | 3.976 | 3.890 | 3.942 | 1,148,294 | +0.03(+0.73%) |
Jan 04, 2010 | 3.873 | 3.965 | 3.868 | 3.913 | 1,543,768 | +0.24(+6.55%) |
Dec 31, 2009 | 3.845 | 3.673 | 3.673 | 3.673 | 902,152 | -0.04(-1.08%) |
Dec 30, 2009 | 3.713 | 3.724 | 3.690 | 3.713 | 742,709 | -0.05(-1.37%) |
Dec 29, 2009 | 3.816 | 3.822 | 3.759 | 3.764 | 895,040 | +0.02(+0.46%) |
Dec 28, 2009 | 3.787 | 3.787 | 3.730 | 3.747 | 956,192 | +0.02(+0.62%) |
Dec 24, 2009 | 3.827 | 3.827 | 3.713 | 3.724 | 295,607 | -0.02(-0.46%) |
Dec 23, 2009 | 3.724 | 3.741 | 3.679 | 3.741 | 1,018,128 | +0.11(+3.00%) |
Dec 22, 2009 | 3.604 | 3.650 | 3.592 | 3.633 | 777,629 | +0.08(+2.26%) |
Dec 21, 2009 | 3.535 | 3.592 | 3.524 | 3.552 | 1,051,031 | +0.04(+1.14%) |
Dec 18, 2009 | 3.552 | 3.581 | 3.461 | 3.512 | 1,353,956 | -0.07(-1.92%) |
Dec 17, 2009 | 3.667 | 3.678 | 3.549 | 3.581 | 2,253,364 | -0.14(-3.85%) |
Dec 16, 2009 | 3.759 | 3.782 | 3.718 | 3.724 | 9,008,858 | +0.10(+2.85%) |
Dec 15, 2009 | 3.638 | 3.661 | 3.604 | 3.621 | 5,012,443 | -0.10(-2.77%) |
Dec 14, 2009 | 3.743 | 3.764 | 3.719 | 3.724 | 4,545,610 | -0.05(-1.37%) |
Dec 11, 2009 | 3.804 | 3.810 | 3.747 | 3.776 | 2,942,382 | -0.02(-0.45%) |
Dec 10, 2009 | 3.868 | 3.896 | 3.782 | 3.793 | 3,328,913 | -0.05(-1.19%) |
Dec 09, 2009 | 3.850 | 3.885 | 3.759 | 3.839 | 2,399,534 | -0.07(-1.90%) |
Dec 08, 2009 | 3.942 | 3.948 | 3.896 | 3.913 | 1,158,130 | -0.13(-3.12%) |
Dec 07, 2009 | 4.080 | 4.097 | 4.016 | 4.039 | 1,594,204 | -0.06(-1.40%) |
Dec 04, 2009 | 4.183 | 4.206 | 4.045 | 4.097 | 1,482,980 | -0.01(-0.28%) |
Dec 03, 2009 | 4.200 | 4.228 | 4.102 | 4.108 | 1,367,165 | -0.07(-1.65%) |
Dec 02, 2009 | 4.165 | 4.246 | 4.143 | 4.177 | 1,232,243 | -0.06(-1.35%) |