Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.271 | 3.284 | 3.223 | 3.257 | 2,901,920 | -0.00(-0.11%) |
Feb 25, 2010 | 3.190 | 3.264 | 3.159 | 3.261 | 3,858,576 | +0.03(+1.05%) |
Feb 24, 2010 | 3.223 | 3.295 | 3.211 | 3.227 | 6,489,912 | +0.06(+1.89%) |
Feb 23, 2010 | 3.243 | 3.254 | 3.145 | 3.167 | 3,595,608 | -0.08(-2.31%) |
Feb 22, 2010 | 3.243 | 3.279 | 3.217 | 3.243 | 3,177,080 | +0.02(+0.66%) |
Feb 19, 2010 | 3.200 | 3.231 | 3.183 | 3.221 | 2,404,496 | +0.01(+0.31%) |
Feb 18, 2010 | 3.231 | 3.231 | 3.180 | 3.211 | 2,323,608 | -0.02(-0.50%) |
Feb 17, 2010 | 3.206 | 3.245 | 3.199 | 3.228 | 2,427,624 | +0.02(+0.74%) |
Feb 16, 2010 | 3.181 | 3.205 | 3.146 | 3.204 | 2,821,776 | +0.04(+1.38%) |
Feb 12, 2010 | 3.175 | 3.160 | 3.160 | 3.160 | 42,425,600 | -0.01(-0.20%) |
Feb 11, 2010 | 3.076 | 3.174 | 3.049 | 3.166 | 5,113,096 | +0.10(+3.22%) |
Feb 10, 2010 | 3.104 | 3.140 | 3.049 | 3.067 | 4,426,888 | -0.04(-1.25%) |
Feb 09, 2010 | 3.044 | 3.136 | 2.986 | 3.106 | 6,520,520 | +0.11(+3.80%) |
Feb 08, 2010 | 3.080 | 3.094 | 2.986 | 2.993 | 5,335,008 | -0.06(-2.05%) |
Feb 05, 2010 | 3.053 | 3.065 | 2.965 | 3.055 | 10,074,576 | -0.00(-0.04%) |
Feb 04, 2010 | 3.212 | 3.212 | 3.046 | 3.056 | 9,862,504 | -0.18(-5.53%) |
Feb 03, 2010 | 3.304 | 3.326 | 3.226 | 3.235 | 5,456,000 | -0.12(-3.43%) |
Feb 02, 2010 | 3.265 | 3.415 | 3.216 | 3.350 | 10,510,344 | +0.10(+3.20%) |
Feb 01, 2010 | 3.225 | 3.260 | 3.144 | 3.246 | 4,973,712 | +0.07(+2.24%) |
Jan 29, 2010 | 3.342 | 3.368 | 3.171 | 3.175 | 8,784,256 | -0.11(-3.24%) |
Jan 28, 2010 | 3.490 | 3.510 | 3.240 | 3.281 | 14,159,480 | -0.21(-5.95%) |
Jan 27, 2010 | 3.415 | 3.526 | 3.415 | 3.489 | 9,220,632 | +0.06(+1.79%) |
Jan 26, 2010 | 3.312 | 3.507 | 3.273 | 3.428 | 8,334,120 | +0.11(+3.32%) |
Jan 25, 2010 | 3.370 | 3.381 | 3.275 | 3.317 | 4,955,616 | -0.01(-0.34%) |
Jan 22, 2010 | 3.410 | 3.479 | 3.312 | 3.329 | 8,641,064 | -0.09(-2.60%) |
Jan 21, 2010 | 3.442 | 3.546 | 3.374 | 3.417 | 15,406,816 | +0.08(+2.47%) |
Jan 20, 2010 | 3.391 | 3.400 | 3.312 | 3.335 | 6,937,704 | -0.06(-1.69%) |
Jan 19, 2010 | 3.514 | 3.546 | 3.376 | 3.393 | 9,435,408 | -0.11(-3.04%) |
Jan 15, 2010 | 3.606 | 3.499 | 3.499 | 3.499 | 36,627,200 | -0.11(-3.15%) |
Jan 14, 2010 | 3.634 | 3.644 | 3.584 | 3.612 | 5,498,416 | -0.01(-0.34%) |
Jan 13, 2010 | 3.663 | 3.675 | 3.605 | 3.625 | 3,229,584 | +0.00(+0.14%) |
Jan 12, 2010 | 3.700 | 3.735 | 3.587 | 3.620 | 6,318,504 | -0.02(-0.45%) |
Jan 11, 2010 | 3.664 | 3.684 | 3.603 | 3.636 | 6,161,528 | -0.01(-0.21%) |
Jan 08, 2010 | 3.652 | 3.681 | 3.591 | 3.644 | 6,399,304 | -0.01(-0.21%) |
Jan 07, 2010 | 3.689 | 3.749 | 3.621 | 3.651 | 5,780,560 | -0.04(-1.18%) |
Jan 06, 2010 | 3.627 | 3.699 | 3.614 | 3.695 | 3,821,560 | +0.08(+2.21%) |
Jan 05, 2010 | 3.504 | 3.620 | 3.466 | 3.615 | 3,666,104 | +0.11(+2.99%) |
Jan 04, 2010 | 3.434 | 3.513 | 3.434 | 3.510 | 4,283,720 | +0.10(+2.97%) |
Dec 31, 2009 | 3.482 | 3.409 | 3.409 | 3.409 | 19,488,000 | -0.08(-2.15%) |
Dec 30, 2009 | 3.466 | 3.500 | 3.442 | 3.484 | 2,335,776 | +0.01(+0.29%) |
Dec 29, 2009 | 3.420 | 3.478 | 3.417 | 3.474 | 1,890,696 | +0.05(+1.61%) |
Dec 28, 2009 | 3.440 | 3.486 | 3.374 | 3.419 | 3,055,368 | -0.02(-0.58%) |
Dec 24, 2009 | 3.458 | 3.478 | 3.429 | 3.439 | 1,520,816 | -0.01(-0.33%) |
Dec 23, 2009 | 3.386 | 3.460 | 3.362 | 3.450 | 2,631,184 | +0.07(+2.07%) |
Dec 22, 2009 | 3.377 | 3.409 | 3.357 | 3.380 | 2,164,024 | +0.01(+0.26%) |
Dec 21, 2009 | 3.309 | 3.386 | 3.309 | 3.371 | 2,443,064 | +0.07(+2.04%) |
Dec 18, 2009 | 3.326 | 3.337 | 3.225 | 3.304 | 4,813,920 | +0.01(+0.42%) |
Dec 17, 2009 | 3.329 | 3.361 | 3.260 | 3.290 | 3,660,432 | -0.10(-2.95%) |
Dec 16, 2009 | 3.354 | 3.402 | 3.337 | 3.390 | 2,998,168 | +0.04(+1.35%) |
Dec 15, 2009 | 3.309 | 3.371 | 3.300 | 3.345 | 2,248,384 | +0.01(+0.19%) |
Dec 14, 2009 | 3.340 | 3.357 | 3.329 | 3.339 | 3,702,952 | +0.01(+0.41%) |
Dec 11, 2009 | 3.326 | 3.369 | 3.285 | 3.325 | 6,936,416 | +0.08(+2.35%) |
Dec 10, 2009 | 3.301 | 3.319 | 3.234 | 3.249 | 4,402,952 | -0.01(-0.27%) |
Dec 09, 2009 | 3.281 | 3.294 | 3.247 | 3.257 | 3,492,840 | -0.03(-0.87%) |
Dec 08, 2009 | 3.289 | 3.311 | 3.246 | 3.286 | 3,468,160 | -0.05(-1.46%) |
Dec 07, 2009 | 3.393 | 3.434 | 3.312 | 3.335 | 4,118,416 | -0.07(-2.06%) |
Dec 04, 2009 | 3.373 | 3.433 | 3.285 | 3.405 | 6,273,536 | +0.16(+5.05%) |
Dec 03, 2009 | 3.330 | 3.346 | 3.237 | 3.241 | 2,454,056 | -0.06(-1.93%) |
Dec 02, 2009 | 3.281 | 3.396 | 3.255 | 3.305 | 4,862,584 | +0.04(+1.11%) |