Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.362 | 3.419 | 3.314 | 3.377 | 18,624,682 | +0.03(+1.00%) |
Feb 25, 2010 | 3.307 | 3.364 | 3.233 | 3.344 | 11,436,793 | +0.04(+1.09%) |
Feb 24, 2010 | 3.276 | 3.329 | 3.264 | 3.307 | 7,172,262 | +0.05(+1.43%) |
Feb 23, 2010 | 3.276 | 3.292 | 3.214 | 3.261 | 5,051,216 | -0.03(-0.94%) |
Feb 22, 2010 | 3.292 | 3.297 | 3.269 | 3.292 | 5,222,048 | +0.01(+0.39%) |
Feb 19, 2010 | 3.251 | 3.287 | 3.212 | 3.279 | 4,987,581 | +0.02(+0.71%) |
Feb 18, 2010 | 3.230 | 3.269 | 3.199 | 3.256 | 5,182,128 | +0.02(+0.64%) |
Feb 17, 2010 | 3.222 | 3.235 | 3.168 | 3.235 | 4,367,640 | +0.03(+0.97%) |
Feb 16, 2010 | 3.160 | 3.207 | 3.101 | 3.204 | 4,898,856 | +0.08(+2.48%) |
Feb 12, 2010 | 3.083 | 3.127 | 3.127 | 3.127 | 3,130,875 | +0.01(+0.41%) |
Feb 11, 2010 | 3.057 | 3.124 | 3.039 | 3.114 | 5,253,581 | +0.05(+1.69%) |
Feb 10, 2010 | 3.028 | 3.070 | 2.979 | 3.062 | 6,106,503 | +0.02(+0.77%) |
Feb 09, 2010 | 3.090 | 3.108 | 3.015 | 3.039 | 8,820,170 | -0.02(-0.59%) |
Feb 08, 2010 | 3.114 | 3.142 | 3.028 | 3.057 | 5,398,108 | -0.05(-1.58%) |
Feb 05, 2010 | 3.023 | 3.108 | 2.871 | 3.106 | 16,288,004 | +0.07(+2.30%) |
Feb 04, 2010 | 3.207 | 3.238 | 3.036 | 3.036 | 10,318,811 | -0.21(-6.45%) |
Feb 03, 2010 | 3.253 | 3.295 | 3.207 | 3.245 | 6,332,382 | -0.03(-0.87%) |
Feb 02, 2010 | 3.212 | 3.284 | 3.194 | 3.274 | 6,978,206 | +0.06(+2.01%) |
Feb 01, 2010 | 3.204 | 3.266 | 3.160 | 3.209 | 7,168,117 | +0.03(+0.98%) |
Jan 29, 2010 | 3.276 | 3.284 | 3.158 | 3.178 | 12,139,076 | -0.07(-2.30%) |
Jan 28, 2010 | 3.295 | 3.300 | 3.251 | 3.253 | 13,008,558 | -0.04(-1.33%) |
Jan 27, 2010 | 3.282 | 3.326 | 3.269 | 3.297 | 58,705,384 | -0.04(-1.09%) |
Jan 26, 2010 | 3.253 | 3.408 | 3.243 | 3.333 | 15,667,259 | -0.06(-1.90%) |
Jan 25, 2010 | 3.349 | 3.465 | 3.346 | 3.398 | 4,410,702 | +0.10(+2.98%) |
Jan 22, 2010 | 3.493 | 3.506 | 3.284 | 3.300 | 8,258,768 | -0.19(-5.55%) |
Jan 21, 2010 | 3.664 | 3.674 | 3.419 | 3.493 | 8,111,400 | -0.17(-4.65%) |
Jan 20, 2010 | 3.641 | 3.700 | 3.568 | 3.664 | 13,087,704 | -0.00(-0.07%) |
Jan 19, 2010 | 3.563 | 3.682 | 3.488 | 3.667 | 6,096,464 | +0.16(+4.41%) |
Jan 15, 2010 | 3.579 | 3.512 | 3.512 | 3.512 | 3,905,273 | -0.05(-1.38%) |
Jan 14, 2010 | 3.532 | 3.579 | 3.527 | 3.561 | 2,922,155 | +0.00(+0.07%) |
Jan 13, 2010 | 3.519 | 3.581 | 3.426 | 3.558 | 4,622,418 | +0.04(+1.25%) |
Jan 12, 2010 | 3.571 | 3.576 | 3.469 | 3.514 | 4,788,172 | -0.06(-1.59%) |
Jan 11, 2010 | 3.517 | 3.579 | 3.462 | 3.571 | 5,436,998 | +0.11(+3.06%) |
Jan 08, 2010 | 3.437 | 3.475 | 3.372 | 3.465 | 4,502,465 | +0.03(+0.90%) |
Jan 07, 2010 | 3.426 | 3.478 | 3.362 | 3.434 | 3,714,111 | +0.03(+0.99%) |
Jan 06, 2010 | 3.457 | 3.501 | 3.385 | 3.400 | 5,533,448 | -0.05(-1.50%) |
Jan 05, 2010 | 3.385 | 3.478 | 3.376 | 3.452 | 5,604,100 | +0.07(+2.14%) |
Jan 04, 2010 | 3.284 | 3.398 | 3.243 | 3.380 | 6,748,452 | +0.16(+5.06%) |
Dec 31, 2009 | 3.264 | 3.217 | 3.217 | 3.217 | 3,133,584 | -0.03(-1.03%) |
Dec 30, 2009 | 3.235 | 3.266 | 3.207 | 3.251 | 4,345,941 | -0.01(-0.40%) |
Dec 29, 2009 | 3.282 | 3.295 | 3.248 | 3.264 | 2,326,592 | +0.01(+0.16%) |
Dec 28, 2009 | 3.269 | 3.287 | 3.226 | 3.258 | 3,527,606 | -0.01(-0.16%) |
Dec 24, 2009 | 3.248 | 3.287 | 3.230 | 3.264 | 1,500,149 | +0.04(+1.20%) |
Dec 23, 2009 | 3.240 | 3.302 | 3.171 | 3.225 | 5,112,858 | -0.06(-1.81%) |
Dec 22, 2009 | 3.191 | 3.287 | 3.178 | 3.284 | 8,053,721 | +0.11(+3.42%) |
Dec 21, 2009 | 3.103 | 3.220 | 3.075 | 3.176 | 6,192,112 | +0.10(+3.36%) |
Dec 18, 2009 | 3.049 | 3.116 | 3.041 | 3.072 | 16,292,075 | +0.06(+1.89%) |
Dec 17, 2009 | 2.979 | 3.057 | 2.972 | 3.015 | 6,571,610 | +0.00(+0.09%) |
Dec 16, 2009 | 3.000 | 3.026 | 2.933 | 3.013 | 5,174,307 | +0.06(+1.92%) |
Dec 15, 2009 | 3.018 | 3.031 | 2.956 | 2.956 | 4,108,397 | -0.06(-2.14%) |
Dec 14, 2009 | 2.982 | 3.062 | 2.969 | 3.021 | 4,487,999 | -0.03(-1.02%) |
Dec 11, 2009 | 3.080 | 3.106 | 2.961 | 3.052 | 5,845,382 | -0.11(-3.51%) |
Dec 10, 2009 | 3.212 | 3.214 | 3.116 | 3.163 | 5,162,728 | -0.03(-1.05%) |
Dec 09, 2009 | 3.222 | 3.243 | 3.165 | 3.196 | 4,078,833 | -0.01(-0.24%) |
Dec 08, 2009 | 3.243 | 3.269 | 3.196 | 3.204 | 4,708,820 | -0.06(-1.82%) |
Dec 07, 2009 | 3.204 | 3.279 | 3.178 | 3.264 | 4,344,385 | +0.06(+1.85%) |
Dec 04, 2009 | 3.163 | 3.217 | 3.108 | 3.204 | 4,643,250 | +0.12(+4.03%) |
Dec 03, 2009 | 3.134 | 3.165 | 3.075 | 3.080 | 3,835,457 | -0.04(-1.16%) |
Dec 02, 2009 | 3.098 | 3.119 | 3.077 | 3.116 | 4,067,715 | +0.03(+1.00%) |