Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.659 | 3.693 | 3.637 | 3.656 | 37,348,304 | +0.01(+0.20%) |
Feb 25, 2010 | 3.608 | 3.654 | 3.588 | 3.649 | 7,414,684 | -0.00(-0.13%) |
Feb 24, 2010 | 3.661 | 3.678 | 3.608 | 3.654 | 12,028,972 | -0.01(-0.20%) |
Feb 23, 2010 | 3.700 | 3.710 | 3.651 | 3.661 | 9,909,935 | -0.04(-1.12%) |
Feb 22, 2010 | 3.712 | 3.722 | 3.688 | 3.702 | 10,539,150 | +0.01(+0.33%) |
Feb 19, 2010 | 3.637 | 3.702 | 3.620 | 3.690 | 10,115,878 | +0.04(+1.07%) |
Feb 18, 2010 | 3.632 | 3.683 | 3.629 | 3.651 | 13,490,757 | +0.01(+0.20%) |
Feb 17, 2010 | 3.671 | 3.671 | 3.639 | 3.644 | 8,452,760 | -0.01(-0.27%) |
Feb 16, 2010 | 3.605 | 3.654 | 3.586 | 3.654 | 12,796,663 | +0.09(+2.53%) |
Feb 12, 2010 | 3.573 | 3.564 | 3.564 | 3.564 | 39,617,556 | -0.04(-1.01%) |
Feb 11, 2010 | 3.554 | 3.605 | 3.530 | 3.600 | 11,919,841 | +0.02(+0.48%) |
Feb 10, 2010 | 3.612 | 3.617 | 3.559 | 3.583 | 9,837,317 | -0.02(-0.61%) |
Feb 09, 2010 | 3.581 | 3.654 | 3.569 | 3.605 | 14,393,693 | +0.03(+0.95%) |
Feb 08, 2010 | 3.564 | 3.593 | 3.544 | 3.571 | 9,257,822 | -0.00(-0.07%) |
Feb 05, 2010 | 3.581 | 3.593 | 3.513 | 3.573 | 11,647,968 | -0.01(-0.34%) |
Feb 04, 2010 | 3.651 | 3.656 | 3.586 | 3.586 | 9,910,884 | -0.09(-2.51%) |
Feb 03, 2010 | 3.649 | 3.700 | 3.649 | 3.678 | 9,950,462 | -0.01(-0.40%) |
Feb 02, 2010 | 3.610 | 3.695 | 3.581 | 3.693 | 14,144,842 | +0.07(+1.97%) |
Feb 01, 2010 | 3.486 | 3.649 | 3.469 | 3.622 | 23,368,332 | +0.15(+4.40%) |
Jan 29, 2010 | 3.503 | 3.530 | 3.469 | 3.469 | 14,274,222 | -0.01(-0.42%) |
Jan 28, 2010 | 3.525 | 3.544 | 3.466 | 3.483 | 15,901,291 | -0.03(-0.97%) |
Jan 27, 2010 | 3.559 | 3.569 | 3.481 | 3.517 | 14,513,214 | -0.03(-0.89%) |
Jan 26, 2010 | 3.518 | 3.566 | 3.496 | 3.549 | 10,157,311 | +0.03(+0.95%) |
Jan 25, 2010 | 3.525 | 3.551 | 3.477 | 3.516 | 12,466,832 | +0.02(+0.62%) |
Jan 22, 2010 | 3.561 | 3.595 | 3.489 | 3.494 | 19,491,182 | -0.07(-1.95%) |
Jan 21, 2010 | 3.659 | 3.700 | 3.532 | 3.563 | 37,182,500 | -0.14(-3.82%) |
Jan 20, 2010 | 3.698 | 3.705 | 3.659 | 3.705 | 6,273,171 | -0.01(-0.39%) |
Jan 19, 2010 | 3.671 | 3.719 | 3.647 | 3.719 | 4,836,982 | +0.06(+1.50%) |
Jan 15, 2010 | 3.698 | 3.664 | 3.664 | 3.664 | 21,866,788 | -0.06(-1.48%) |
Jan 14, 2010 | 3.717 | 3.731 | 3.702 | 3.719 | 5,337,387 | +0.00(+0.13%) |
Jan 13, 2010 | 3.686 | 3.719 | 3.649 | 3.714 | 10,776,852 | +0.06(+1.57%) |
Jan 12, 2010 | 3.635 | 3.695 | 3.619 | 3.657 | 10,683,822 | +0.01(+0.33%) |
Jan 11, 2010 | 3.604 | 3.652 | 3.583 | 3.645 | 13,038,514 | +0.05(+1.26%) |
Jan 08, 2010 | 3.595 | 3.626 | 3.563 | 3.599 | 25,806,836 | -0.02(-0.53%) |
Jan 07, 2010 | 3.655 | 3.667 | 3.597 | 3.619 | 12,144,989 | -0.05(-1.24%) |
Jan 06, 2010 | 3.710 | 3.719 | 3.641 | 3.664 | 12,104,754 | -0.04(-1.16%) |
Jan 05, 2010 | 3.726 | 3.746 | 3.671 | 3.707 | 14,402,874 | -0.01(-0.26%) |
Jan 04, 2010 | 3.729 | 3.760 | 3.698 | 3.717 | 11,322,675 | +0.03(+0.85%) |
Dec 31, 2009 | 3.767 | 3.686 | 3.686 | 3.686 | 16,593,922 | -0.06(-1.66%) |
Dec 30, 2009 | 3.729 | 3.758 | 3.719 | 3.748 | 4,818,309 | -0.00(-0.13%) |
Dec 29, 2009 | 3.741 | 3.770 | 3.738 | 3.753 | 3,770,199 | +0.00(+0.13%) |
Dec 28, 2009 | 3.750 | 3.767 | 3.726 | 3.748 | 6,190,572 | +0.00(+0.00%) |
Dec 24, 2009 | 3.772 | 3.784 | 3.734 | 3.748 | 3,226,901 | +0.01(+0.19%) |
Dec 23, 2009 | 3.753 | 3.774 | 3.734 | 3.741 | 4,971,316 | -0.01(-0.26%) |
Dec 22, 2009 | 3.770 | 3.791 | 3.731 | 3.750 | 6,772,570 | +0.00(+0.08%) |
Dec 21, 2009 | 3.726 | 3.784 | 3.726 | 3.748 | 7,250,545 | +0.04(+1.15%) |
Dec 18, 2009 | 3.714 | 3.762 | 3.695 | 3.705 | 13,406,992 | +0.01(+0.19%) |
Dec 17, 2009 | 3.705 | 3.726 | 3.671 | 3.698 | 18,640,892 | -0.03(-0.77%) |
Dec 16, 2009 | 3.722 | 3.753 | 3.710 | 3.726 | 9,663,888 | +0.01(+0.19%) |
Dec 15, 2009 | 3.722 | 3.734 | 3.671 | 3.719 | 8,840,071 | -0.01(-0.19%) |
Dec 14, 2009 | 3.726 | 3.729 | 3.700 | 3.726 | 7,259,780 | +0.03(+0.84%) |
Dec 11, 2009 | 3.664 | 3.734 | 3.635 | 3.695 | 10,461,682 | +0.05(+1.38%) |
Dec 10, 2009 | 3.635 | 3.650 | 3.587 | 3.645 | 9,374,151 | +0.03(+0.93%) |
Dec 09, 2009 | 3.619 | 3.635 | 3.585 | 3.611 | 8,205,841 | -0.01(-0.33%) |
Dec 08, 2009 | 3.611 | 3.669 | 3.561 | 3.623 | 10,787,606 | +0.00(+0.13%) |
Dec 07, 2009 | 3.580 | 3.655 | 3.580 | 3.619 | 9,604,941 | +0.03(+0.87%) |
Dec 04, 2009 | 3.626 | 3.638 | 3.535 | 3.587 | 15,260,854 | +0.00(+0.07%) |
Dec 03, 2009 | 3.575 | 3.626 | 3.551 | 3.585 | 8,950,244 | +0.02(+0.61%) |
Dec 02, 2009 | 3.475 | 3.566 | 3.458 | 3.563 | 12,468,822 | +0.10(+2.76%) |