Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.359 | 3.416 | 3.311 | 3.374 | 18,641,162 | +0.03(+1.00%) |
Feb 25, 2010 | 3.305 | 3.361 | 3.230 | 3.341 | 11,446,912 | +0.04(+1.09%) |
Feb 24, 2010 | 3.274 | 3.326 | 3.261 | 3.305 | 7,178,608 | +0.05(+1.43%) |
Feb 23, 2010 | 3.274 | 3.289 | 3.212 | 3.258 | 5,055,685 | -0.03(-0.94%) |
Feb 22, 2010 | 3.289 | 3.294 | 3.266 | 3.289 | 5,226,669 | +0.01(+0.39%) |
Feb 19, 2010 | 3.248 | 3.284 | 3.209 | 3.276 | 4,991,994 | +0.02(+0.71%) |
Feb 18, 2010 | 3.227 | 3.266 | 3.196 | 3.253 | 5,186,714 | +0.02(+0.64%) |
Feb 17, 2010 | 3.219 | 3.232 | 3.165 | 3.232 | 4,371,505 | +0.03(+0.97%) |
Feb 16, 2010 | 3.157 | 3.204 | 3.098 | 3.201 | 4,903,190 | +0.08(+2.48%) |
Feb 12, 2010 | 3.080 | 3.124 | 3.124 | 3.124 | 3,133,645 | +0.01(+0.41%) |
Feb 11, 2010 | 3.054 | 3.121 | 3.036 | 3.111 | 5,258,230 | +0.05(+1.69%) |
Feb 10, 2010 | 3.026 | 3.067 | 2.977 | 3.059 | 6,111,906 | +0.02(+0.77%) |
Feb 09, 2010 | 3.088 | 3.106 | 3.012 | 3.036 | 8,827,975 | -0.02(-0.59%) |
Feb 08, 2010 | 3.111 | 3.139 | 3.026 | 3.054 | 5,402,885 | -0.05(-1.58%) |
Feb 05, 2010 | 3.021 | 3.106 | 2.868 | 3.103 | 16,302,416 | +0.07(+2.30%) |
Feb 04, 2010 | 3.204 | 3.235 | 3.033 | 3.033 | 10,327,941 | -0.21(-6.45%) |
Feb 03, 2010 | 3.250 | 3.292 | 3.204 | 3.243 | 6,337,985 | -0.03(-0.87%) |
Feb 02, 2010 | 3.209 | 3.281 | 3.191 | 3.271 | 6,984,380 | +0.06(+2.01%) |
Feb 01, 2010 | 3.201 | 3.263 | 3.157 | 3.206 | 7,174,460 | +0.03(+0.98%) |
Jan 29, 2010 | 3.274 | 3.281 | 3.155 | 3.175 | 12,149,817 | -0.07(-2.30%) |
Jan 28, 2010 | 3.292 | 3.297 | 3.248 | 3.250 | 13,020,068 | -0.04(-1.33%) |
Jan 27, 2010 | 3.279 | 3.323 | 3.266 | 3.294 | 58,757,328 | -0.04(-1.09%) |
Jan 26, 2010 | 3.250 | 3.405 | 3.240 | 3.330 | 15,681,122 | -0.06(-1.90%) |
Jan 25, 2010 | 3.346 | 3.462 | 3.343 | 3.395 | 4,414,605 | +0.10(+2.98%) |
Jan 22, 2010 | 3.490 | 3.503 | 3.281 | 3.297 | 8,266,076 | -0.19(-5.55%) |
Jan 21, 2010 | 3.661 | 3.671 | 3.416 | 3.490 | 8,118,578 | -0.17(-4.65%) |
Jan 20, 2010 | 3.638 | 3.697 | 3.565 | 3.661 | 13,099,285 | -0.00(-0.07%) |
Jan 19, 2010 | 3.560 | 3.679 | 3.485 | 3.663 | 6,101,858 | +0.15(+4.42%) |
Jan 15, 2010 | 3.576 | 3.508 | 3.508 | 3.508 | 3,908,728 | -0.05(-1.38%) |
Jan 14, 2010 | 3.529 | 3.576 | 3.524 | 3.558 | 2,924,741 | +0.00(+0.07%) |
Jan 13, 2010 | 3.516 | 3.578 | 3.423 | 3.555 | 4,626,508 | +0.04(+1.25%) |
Jan 12, 2010 | 3.568 | 3.573 | 3.466 | 3.511 | 4,792,409 | -0.06(-1.59%) |
Jan 11, 2010 | 3.514 | 3.576 | 3.459 | 3.568 | 5,441,809 | +0.11(+3.06%) |
Jan 08, 2010 | 3.434 | 3.472 | 3.369 | 3.462 | 4,506,449 | +0.03(+0.90%) |
Jan 07, 2010 | 3.423 | 3.475 | 3.359 | 3.431 | 3,717,398 | +0.03(+0.99%) |
Jan 06, 2010 | 3.454 | 3.498 | 3.382 | 3.397 | 5,538,344 | -0.05(-1.50%) |
Jan 05, 2010 | 3.382 | 3.475 | 3.373 | 3.449 | 5,609,058 | +0.07(+2.14%) |
Jan 04, 2010 | 3.281 | 3.395 | 3.240 | 3.377 | 6,754,423 | +0.16(+5.06%) |
Dec 31, 2009 | 3.261 | 3.214 | 3.214 | 3.214 | 3,136,356 | -0.03(-1.03%) |
Dec 30, 2009 | 3.232 | 3.263 | 3.204 | 3.248 | 4,349,786 | -0.01(-0.40%) |
Dec 29, 2009 | 3.279 | 3.292 | 3.245 | 3.261 | 2,328,651 | +0.01(+0.16%) |
Dec 28, 2009 | 3.266 | 3.284 | 3.223 | 3.255 | 3,530,727 | -0.01(-0.16%) |
Dec 24, 2009 | 3.245 | 3.284 | 3.227 | 3.261 | 1,501,477 | +0.04(+1.20%) |
Dec 23, 2009 | 3.237 | 3.299 | 3.168 | 3.222 | 5,117,382 | -0.06(-1.81%) |
Dec 22, 2009 | 3.188 | 3.284 | 3.175 | 3.281 | 8,060,847 | +0.11(+3.42%) |
Dec 21, 2009 | 3.101 | 3.217 | 3.072 | 3.173 | 6,197,591 | +0.10(+3.36%) |
Dec 18, 2009 | 3.046 | 3.113 | 3.039 | 3.070 | 16,306,491 | +0.06(+1.89%) |
Dec 17, 2009 | 2.977 | 3.054 | 2.969 | 3.013 | 6,577,425 | +0.00(+0.09%) |
Dec 16, 2009 | 2.997 | 3.023 | 2.930 | 3.010 | 5,178,885 | +0.06(+1.92%) |
Dec 15, 2009 | 3.015 | 3.028 | 2.953 | 2.953 | 4,112,032 | -0.06(-2.14%) |
Dec 14, 2009 | 2.979 | 3.059 | 2.966 | 3.018 | 4,491,970 | -0.03(-1.02%) |
Dec 11, 2009 | 3.077 | 3.103 | 2.959 | 3.049 | 5,850,554 | -0.11(-3.51%) |
Dec 10, 2009 | 3.209 | 3.212 | 3.113 | 3.160 | 5,167,296 | -0.03(-1.05%) |
Dec 09, 2009 | 3.219 | 3.240 | 3.163 | 3.194 | 4,082,442 | -0.01(-0.24%) |
Dec 08, 2009 | 3.240 | 3.266 | 3.194 | 3.201 | 4,712,987 | -0.06(-1.82%) |
Dec 07, 2009 | 3.201 | 3.276 | 3.175 | 3.261 | 4,348,229 | +0.06(+1.85%) |
Dec 04, 2009 | 3.160 | 3.214 | 3.106 | 3.201 | 4,647,359 | +0.12(+4.03%) |
Dec 03, 2009 | 3.132 | 3.163 | 3.072 | 3.077 | 3,838,851 | -0.04(-1.16%) |
Dec 02, 2009 | 3.095 | 3.116 | 3.075 | 3.113 | 4,071,314 | +0.03(+1.01%) |