Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.450 | 3.500 | 3.300 | 3.310 | 54,374 | -0.20(-5.70%) |
Feb 25, 2010 | 3.630 | 3.645 | 3.370 | 3.510 | 35,323 | -0.18(-4.88%) |
Feb 24, 2010 | 3.760 | 3.770 | 3.650 | 3.690 | 69,236 | -0.07(-1.86%) |
Feb 23, 2010 | 3.840 | 3.930 | 3.710 | 3.760 | 33,391 | -0.09(-2.34%) |
Feb 22, 2010 | 3.870 | 3.950 | 3.810 | 3.850 | 21,191 | -0.02(-0.52%) |
Feb 19, 2010 | 3.950 | 3.975 | 3.850 | 3.870 | 35,715 | -0.09(-2.27%) |
Feb 18, 2010 | 3.940 | 3.960 | 3.890 | 3.960 | 25,987 | +0.05(+1.28%) |
Feb 17, 2010 | 4.090 | 4.100 | 3.640 | 3.910 | 58,504 | +0.07(+1.82%) |
Feb 16, 2010 | 4.080 | 4.080 | 3.600 | 3.840 | 55,884 | +0.22(+6.08%) |
Feb 12, 2010 | 3.750 | 3.620 | 3.620 | 3.620 | 42,400 | -0.10(-2.69%) |
Feb 11, 2010 | 3.350 | 4.130 | 3.350 | 3.720 | 130,443 | +0.38(+11.38%) |
Feb 10, 2010 | 3.470 | 3.710 | 3.300 | 3.340 | 30,652 | -0.15(-4.30%) |
Feb 09, 2010 | 3.500 | 3.700 | 3.430 | 3.490 | 36,114 | +0.05(+1.45%) |
Feb 08, 2010 | 3.500 | 3.520 | 3.430 | 3.440 | 27,127 | -0.08(-2.27%) |
Feb 05, 2010 | 3.630 | 3.630 | 3.420 | 3.520 | 53,189 | -0.09(-2.49%) |
Feb 04, 2010 | 3.730 | 3.830 | 3.610 | 3.610 | 64,491 | -0.16(-4.24%) |
Feb 03, 2010 | 3.700 | 3.820 | 3.670 | 3.770 | 37,657 | +0.06(+1.62%) |
Feb 02, 2010 | 3.930 | 3.930 | 3.700 | 3.710 | 36,558 | -0.23(-5.84%) |
Feb 01, 2010 | 3.800 | 3.940 | 3.740 | 3.940 | 34,673 | +0.17(+4.51%) |
Jan 29, 2010 | 3.860 | 3.950 | 3.760 | 3.770 | 29,420 | -0.08(-2.08%) |
Jan 28, 2010 | 3.940 | 3.940 | 3.770 | 3.850 | 43,822 | -0.07(-1.79%) |
Jan 27, 2010 | 3.740 | 3.960 | 3.740 | 3.920 | 62,918 | +0.16(+4.26%) |
Jan 26, 2010 | 3.840 | 3.970 | 3.740 | 3.760 | 43,019 | -0.10(-2.59%) |
Jan 25, 2010 | 3.970 | 3.970 | 3.750 | 3.860 | 53,008 | -0.07(-1.78%) |
Jan 22, 2010 | 3.790 | 3.990 | 3.790 | 3.930 | 52,152 | +0.14(+3.69%) |
Jan 21, 2010 | 3.920 | 4.090 | 3.740 | 3.790 | 46,738 | -0.13(-3.32%) |
Jan 20, 2010 | 3.940 | 3.990 | 3.850 | 3.920 | 28,686 | -0.06(-1.51%) |
Jan 19, 2010 | 3.940 | 4.000 | 3.750 | 3.980 | 47,975 | +0.07(+1.79%) |
Jan 15, 2010 | 3.880 | 3.910 | 3.910 | 3.910 | 61,700 | +0.08(+2.09%) |
Jan 14, 2010 | 3.950 | 3.950 | 3.796 | 3.830 | 56,988 | -0.04(-1.03%) |
Jan 13, 2010 | 3.960 | 3.960 | 3.660 | 3.870 | 82,381 | -0.09(-2.27%) |
Jan 12, 2010 | 4.000 | 4.090 | 3.850 | 3.960 | 296,634 | -0.14(-3.41%) |
Jan 11, 2010 | 3.840 | 4.470 | 3.820 | 4.100 | 278,444 | +0.32(+8.47%) |
Jan 08, 2010 | 3.750 | 3.830 | 3.670 | 3.780 | 31,492 | +0.01(+0.27%) |
Jan 07, 2010 | 3.730 | 3.890 | 3.700 | 3.770 | 16,875 | +0.04(+1.07%) |
Jan 06, 2010 | 3.760 | 3.920 | 3.700 | 3.730 | 48,453 | -0.06(-1.58%) |
Jan 05, 2010 | 3.850 | 3.850 | 3.770 | 3.790 | 17,918 | -0.05(-1.30%) |
Jan 04, 2010 | 4.030 | 4.070 | 3.700 | 3.840 | 113,529 | -0.13(-3.27%) |
Dec 31, 2009 | 3.810 | 3.970 | 3.970 | 3.970 | 357,500 | +0.15(+3.93%) |
Dec 30, 2009 | 3.860 | 3.860 | 3.690 | 3.820 | 22,190 | -0.07(-1.80%) |
Dec 29, 2009 | 3.890 | 3.890 | 3.810 | 3.890 | 23,501 | +0.00(+0.00%) |
Dec 28, 2009 | 3.880 | 3.910 | 3.710 | 3.890 | 15,822 | +0.01(+0.26%) |
Dec 24, 2009 | 3.850 | 3.970 | 3.730 | 3.880 | 2,560 | +0.06(+1.57%) |
Dec 23, 2009 | 3.720 | 3.870 | 3.510 | 3.820 | 14,690 | +0.12(+3.24%) |
Dec 22, 2009 | 3.880 | 3.890 | 3.700 | 3.700 | 44,211 | -0.18(-4.64%) |
Dec 21, 2009 | 3.500 | 3.950 | 3.500 | 3.880 | 38,471 | +0.47(+13.78%) |
Dec 18, 2009 | 3.520 | 3.620 | 3.390 | 3.410 | 123,685 | -0.12(-3.40%) |
Dec 17, 2009 | 3.770 | 3.890 | 3.530 | 3.530 | 22,668 | -0.27(-7.11%) |
Dec 16, 2009 | 3.850 | 3.850 | 3.700 | 3.800 | 20,447 | -0.04(-1.04%) |
Dec 15, 2009 | 3.840 | 3.980 | 3.840 | 3.840 | 25,543 | +0.00(+0.00%) |
Dec 14, 2009 | 3.780 | 3.870 | 3.780 | 3.840 | 9,532 | +0.09(+2.40%) |
Dec 11, 2009 | 3.820 | 3.820 | 3.690 | 3.750 | 9,558 | -0.07(-1.83%) |
Dec 10, 2009 | 3.990 | 3.990 | 3.810 | 3.820 | 11,048 | -0.17(-4.26%) |
Dec 09, 2009 | 3.830 | 3.990 | 3.610 | 3.990 | 24,554 | +0.17(+4.45%) |
Dec 08, 2009 | 4.000 | 4.000 | 3.730 | 3.820 | 17,957 | -0.17(-4.26%) |
Dec 07, 2009 | 4.000 | 4.000 | 3.900 | 3.990 | 37,124 | +0.01(+0.25%) |
Dec 04, 2009 | 4.110 | 4.110 | 3.770 | 3.980 | 33,882 | +0.03(+0.76%) |
Dec 03, 2009 | 3.990 | 4.020 | 3.750 | 3.950 | 38,226 | -0.05(-1.25%) |
Dec 02, 2009 | 3.570 | 4.000 | 3.570 | 4.000 | 53,815 | +0.41(+11.42%) |