Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.780 | 2.900 | 2.750 | 2.850 | 7,400 | +0.07(+2.52%) |
Feb 25, 2010 | 2.870 | 2.940 | 2.780 | 2.780 | 16,639 | -0.07(-2.46%) |
Feb 24, 2010 | 2.840 | 2.860 | 2.820 | 2.850 | 8,802 | +0.00(+0.00%) |
Feb 23, 2010 | 2.910 | 2.950 | 2.850 | 2.850 | 16,240 | -0.02(-0.70%) |
Feb 22, 2010 | 2.840 | 2.970 | 2.820 | 2.870 | 6,230 | +0.01(+0.35%) |
Feb 19, 2010 | 2.810 | 2.860 | 2.810 | 2.860 | 1,771 | +0.02(+0.70%) |
Feb 18, 2010 | 2.850 | 2.910 | 2.810 | 2.840 | 12,210 | +0.03(+1.07%) |
Feb 17, 2010 | 2.807 | 2.860 | 2.800 | 2.810 | 39,350 | +0.01(+0.36%) |
Feb 16, 2010 | 2.850 | 2.876 | 2.780 | 2.800 | 26,312 | -0.01(-0.36%) |
Feb 12, 2010 | 2.800 | 2.810 | 2.810 | 2.810 | 15,800 | -0.01(-0.35%) |
Feb 11, 2010 | 2.840 | 2.850 | 2.820 | 2.820 | 29,377 | +0.02(+0.71%) |
Feb 10, 2010 | 2.830 | 2.840 | 2.800 | 2.800 | 23,916 | -0.03(-1.06%) |
Feb 09, 2010 | 2.930 | 2.930 | 2.820 | 2.830 | 30,177 | -0.02(-0.70%) |
Feb 08, 2010 | 2.840 | 2.850 | 2.810 | 2.850 | 59,350 | +0.01(+0.35%) |
Feb 05, 2010 | 2.870 | 2.980 | 2.820 | 2.840 | 7,935 | -0.04(-1.38%) |
Feb 04, 2010 | 2.830 | 2.920 | 2.800 | 2.880 | 17,635 | +0.04(+1.40%) |
Feb 03, 2010 | 2.870 | 2.880 | 2.840 | 2.840 | 9,210 | -0.03(-1.05%) |
Feb 02, 2010 | 2.860 | 2.890 | 2.850 | 2.870 | 21,220 | +0.01(+0.35%) |
Feb 01, 2010 | 2.880 | 2.910 | 2.850 | 2.860 | 22,558 | -0.01(-0.35%) |
Jan 29, 2010 | 3.000 | 3.000 | 2.870 | 2.870 | 17,292 | -0.07(-2.38%) |
Jan 28, 2010 | 2.950 | 2.950 | 2.850 | 2.940 | 31,419 | -0.02(-0.68%) |
Jan 27, 2010 | 2.960 | 2.990 | 2.920 | 2.960 | 26,125 | -0.01(-0.34%) |
Jan 26, 2010 | 3.010 | 3.080 | 2.960 | 2.970 | 54,761 | -0.01(-0.34%) |
Jan 25, 2010 | 3.110 | 3.110 | 2.980 | 2.980 | 55,294 | -0.09(-2.93%) |
Jan 22, 2010 | 3.060 | 3.100 | 2.830 | 3.070 | 77,625 | -0.05(-1.60%) |
Jan 21, 2010 | 3.230 | 3.239 | 3.070 | 3.120 | 94,748 | -0.13(-4.00%) |
Jan 20, 2010 | 3.335 | 3.330 | 3.220 | 3.250 | 13,825 | -0.12(-3.51%) |
Jan 19, 2010 | 3.242 | 3.420 | 3.220 | 3.368 | 37,184 | +0.13(+3.96%) |
Jan 15, 2010 | 3.220 | 3.240 | 3.240 | 3.240 | 43,000 | +0.02(+0.62%) |
Jan 14, 2010 | 3.360 | 3.360 | 3.220 | 3.220 | 29,725 | -0.14(-4.17%) |
Jan 13, 2010 | 3.390 | 3.390 | 3.340 | 3.360 | 17,177 | -0.07(-2.04%) |
Jan 12, 2010 | 3.500 | 3.500 | 3.390 | 3.430 | 49,050 | -0.03(-0.87%) |
Jan 11, 2010 | 3.620 | 3.620 | 3.370 | 3.460 | 60,837 | +0.09(+2.67%) |
Jan 08, 2010 | 3.880 | 3.880 | 3.330 | 3.370 | 211,564 | +0.08(+2.43%) |
Jan 07, 2010 | 3.230 | 3.290 | 3.220 | 3.290 | 5,666 | +0.04(+1.23%) |
Jan 06, 2010 | 3.300 | 3.320 | 3.250 | 3.250 | 2,355 | -0.07(-2.11%) |
Jan 05, 2010 | 3.410 | 3.410 | 3.310 | 3.320 | 2,331 | +0.02(+0.61%) |
Jan 04, 2010 | 3.200 | 3.360 | 3.200 | 3.300 | 108,842 | +0.09(+2.80%) |
Dec 31, 2009 | 3.220 | 3.210 | 3.210 | 3.210 | 2,700 | -0.01(-0.31%) |
Dec 30, 2009 | 3.270 | 3.270 | 3.140 | 3.220 | 16,640 | -0.03(-0.92%) |
Dec 29, 2009 | 3.230 | 3.270 | 3.220 | 3.250 | 4,821 | +0.02(+0.62%) |
Dec 28, 2009 | 3.210 | 3.280 | 3.204 | 3.230 | 20,400 | -0.01(-0.31%) |
Dec 24, 2009 | 3.250 | 3.410 | 3.210 | 3.240 | 33,029 | +0.02(+0.62%) |
Dec 23, 2009 | 3.196 | 3.229 | 3.175 | 3.220 | 3,900 | +0.02(+0.63%) |
Dec 22, 2009 | 3.190 | 3.200 | 3.150 | 3.200 | 32,350 | +0.02(+0.63%) |
Dec 21, 2009 | 3.200 | 3.200 | 3.100 | 3.180 | 23,490 | -0.02(-0.63%) |
Dec 18, 2009 | 3.120 | 3.200 | 3.070 | 3.200 | 26,638 | +0.03(+0.95%) |
Dec 17, 2009 | 3.180 | 3.190 | 3.100 | 3.170 | 28,300 | +0.00(+0.00%) |
Dec 16, 2009 | 3.170 | 3.190 | 3.120 | 3.170 | 15,192 | +0.01(+0.32%) |
Dec 15, 2009 | 3.180 | 3.180 | 3.150 | 3.160 | 13,510 | -0.02(-0.63%) |
Dec 14, 2009 | 3.170 | 3.180 | 3.130 | 3.180 | 28,144 | +0.03(+0.95%) |
Dec 11, 2009 | 3.150 | 3.180 | 3.150 | 3.150 | 60,848 | -0.03(-0.91%) |
Dec 10, 2009 | 3.130 | 3.220 | 3.130 | 3.179 | 35,247 | +0.06(+1.89%) |
Dec 09, 2009 | 3.100 | 3.120 | 3.090 | 3.120 | 6,088 | +0.05(+1.63%) |
Dec 08, 2009 | 3.100 | 3.100 | 3.050 | 3.070 | 37,351 | -0.04(-1.29%) |
Dec 07, 2009 | 3.070 | 3.110 | 2.980 | 3.110 | 176,906 | +0.03(+0.97%) |
Dec 04, 2009 | 3.120 | 3.120 | 3.080 | 3.080 | 1,730 | -0.04(-1.28%) |
Dec 03, 2009 | 3.090 | 3.160 | 3.060 | 3.120 | 160,707 | +0.04(+1.30%) |
Dec 02, 2009 | 3.100 | 3.200 | 3.080 | 3.080 | 21,940 | -0.03(-0.96%) |