Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.133 | 3.253 | 3.109 | 3.221 | 4,742,172 | +0.14(+4.66%) |
Feb 25, 2010 | 3.101 | 3.109 | 2.997 | 3.077 | 3,627,046 | -0.05(-1.53%) |
Feb 24, 2010 | 3.197 | 3.197 | 3.069 | 3.125 | 4,969,627 | -0.09(-2.73%) |
Feb 23, 2010 | 3.029 | 3.300 | 2.989 | 3.213 | 23,013,362 | +0.18(+6.05%) |
Feb 22, 2010 | 3.045 | 3.077 | 3.021 | 3.029 | 3,147,894 | +0.01(+0.26%) |
Feb 19, 2010 | 2.950 | 3.045 | 2.910 | 3.021 | 3,927,532 | +0.05(+1.61%) |
Feb 18, 2010 | 3.053 | 3.061 | 2.958 | 2.974 | 3,294,502 | -0.12(-3.87%) |
Feb 17, 2010 | 3.157 | 3.173 | 3.045 | 3.093 | 3,010,976 | -0.04(-1.27%) |
Feb 16, 2010 | 3.029 | 3.181 | 3.013 | 3.133 | 5,851,033 | +0.15(+5.08%) |
Feb 12, 2010 | 3.013 | 2.982 | 2.982 | 2.982 | 4,979,829 | -0.09(-2.86%) |
Feb 11, 2010 | 2.974 | 3.093 | 2.950 | 3.069 | 6,213,902 | +0.14(+4.62%) |
Feb 10, 2010 | 2.830 | 2.982 | 2.830 | 2.934 | 5,019,160 | +0.13(+4.55%) |
Feb 09, 2010 | 2.830 | 2.862 | 2.790 | 2.806 | 5,014,809 | +0.06(+2.33%) |
Feb 08, 2010 | 2.854 | 2.910 | 2.726 | 2.742 | 4,313,535 | -0.06(-2.27%) |
Feb 05, 2010 | 2.718 | 2.814 | 2.631 | 2.806 | 8,761,261 | +0.08(+2.92%) |
Feb 04, 2010 | 2.942 | 2.966 | 2.671 | 2.726 | 8,713,903 | -0.29(-9.76%) |
Feb 03, 2010 | 3.157 | 3.213 | 2.942 | 3.021 | 14,571,801 | -0.24(-7.34%) |
Feb 02, 2010 | 2.950 | 3.324 | 2.639 | 3.261 | 31,261,096 | +0.26(+8.78%) |
Feb 01, 2010 | 2.910 | 3.069 | 2.886 | 2.997 | 14,210,126 | +0.15(+5.32%) |
Jan 29, 2010 | 2.934 | 2.950 | 2.790 | 2.846 | 12,291,806 | -0.01(-0.28%) |
Jan 28, 2010 | 2.766 | 2.918 | 2.742 | 2.854 | 8,463,068 | +0.15(+5.60%) |
Jan 27, 2010 | 2.734 | 2.734 | 2.647 | 2.702 | 3,714,470 | +0.00(+0.00%) |
Jan 26, 2010 | 2.671 | 2.774 | 2.663 | 2.702 | 5,798,510 | +0.01(+0.30%) |
Jan 25, 2010 | 2.854 | 2.886 | 2.687 | 2.695 | 8,438,155 | -0.11(-3.98%) |
Jan 22, 2010 | 2.870 | 2.878 | 2.782 | 2.806 | 4,485,029 | -0.09(-3.03%) |
Jan 21, 2010 | 2.958 | 2.982 | 2.846 | 2.894 | 8,722,139 | +0.05(+1.68%) |
Jan 20, 2010 | 2.918 | 2.934 | 2.838 | 2.846 | 4,751,451 | -0.13(-4.29%) |
Jan 19, 2010 | 2.989 | 2.997 | 2.870 | 2.974 | 4,739,710 | -0.02(-0.53%) |
Jan 15, 2010 | 2.902 | 2.989 | 2.989 | 2.989 | 21,383,198 | +0.13(+4.46%) |
Jan 14, 2010 | 2.910 | 2.934 | 2.774 | 2.862 | 23,128,032 | -0.07(-2.45%) |
Jan 13, 2010 | 3.197 | 3.197 | 2.914 | 2.934 | 20,508,670 | -0.26(-8.23%) |
Jan 12, 2010 | 3.197 | 3.396 | 3.117 | 3.197 | 9,726,221 | -0.07(-2.19%) |
Jan 11, 2010 | 3.308 | 3.348 | 3.125 | 3.268 | 9,089,932 | -0.02(-0.49%) |
Jan 08, 2010 | 3.396 | 3.468 | 3.237 | 3.284 | 8,219,568 | -0.14(-4.19%) |
Jan 07, 2010 | 3.151 | 3.428 | 3.141 | 3.428 | 8,802,886 | +0.23(+7.23%) |
Jan 06, 2010 | 3.229 | 3.324 | 3.037 | 3.197 | 15,207,370 | -0.10(-2.91%) |
Jan 05, 2010 | 2.982 | 3.428 | 2.958 | 3.292 | 29,970,048 | +0.44(+15.36%) |
Jan 04, 2010 | 2.766 | 2.870 | 2.750 | 2.854 | 16,137,652 | +0.18(+6.55%) |
Dec 31, 2009 | 2.671 | 2.679 | 2.679 | 2.679 | 9,943,728 | +0.01(+0.30%) |
Dec 30, 2009 | 2.702 | 2.726 | 2.663 | 2.671 | 5,434,302 | -0.06(-2.33%) |
Dec 29, 2009 | 2.734 | 2.766 | 2.702 | 2.734 | 4,528,731 | +0.00(+0.00%) |
Dec 28, 2009 | 2.734 | 2.782 | 2.702 | 2.734 | 3,696,991 | +0.00(+0.00%) |
Dec 24, 2009 | 2.734 | 2.762 | 2.695 | 2.734 | 2,577,764 | +0.02(+0.88%) |
Dec 23, 2009 | 2.814 | 2.878 | 2.687 | 2.710 | 8,618,107 | -0.09(-3.13%) |
Dec 22, 2009 | 2.710 | 2.822 | 2.687 | 2.798 | 7,048,119 | +0.13(+4.78%) |
Dec 21, 2009 | 2.902 | 2.902 | 2.671 | 2.671 | 11,321,590 | -0.22(-7.71%) |
Dec 18, 2009 | 2.910 | 2.942 | 2.846 | 2.894 | 4,389,908 | -0.02(-0.55%) |
Dec 17, 2009 | 3.005 | 3.021 | 2.838 | 2.910 | 9,078,775 | -0.16(-5.19%) |
Dec 16, 2009 | 3.245 | 3.245 | 3.029 | 3.069 | 7,309,320 | -0.13(-3.99%) |
Dec 15, 2009 | 3.149 | 3.268 | 3.109 | 3.197 | 11,353,588 | +0.03(+1.01%) |
Dec 14, 2009 | 3.029 | 3.165 | 3.029 | 3.165 | 5,976,738 | +0.18(+5.87%) |
Dec 11, 2009 | 3.029 | 3.069 | 2.918 | 2.989 | 9,322,015 | -0.03(-1.06%) |
Dec 10, 2009 | 3.245 | 3.276 | 2.982 | 3.021 | 11,920,389 | -0.18(-5.72%) |
Dec 09, 2009 | 3.268 | 3.276 | 3.189 | 3.205 | 4,704,889 | -0.05(-1.47%) |
Dec 08, 2009 | 3.292 | 3.316 | 3.229 | 3.253 | 5,177,429 | -0.10(-2.86%) |
Dec 07, 2009 | 3.388 | 3.412 | 3.324 | 3.348 | 3,067,652 | -0.06(-1.64%) |
Dec 04, 2009 | 3.548 | 3.579 | 3.324 | 3.404 | 7,040,600 | -0.11(-3.17%) |
Dec 03, 2009 | 3.635 | 3.699 | 3.508 | 3.516 | 4,254,545 | -0.10(-2.86%) |
Dec 02, 2009 | 3.659 | 3.723 | 3.548 | 3.619 | 9,593,893 | +0.01(+0.22%) |