Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.473 | 3.482 | 3.473 | 3.482 | 11,200 | +0.01(+0.29%) |
Feb 25, 2010 | 3.465 | 3.473 | 3.465 | 3.473 | 1,628 | +0.01(+0.29%) |
Feb 24, 2010 | 3.478 | 3.482 | 3.462 | 3.462 | 7,600 | +0.01(+0.36%) |
Feb 23, 2010 | 3.482 | 3.482 | 3.450 | 3.450 | 4,000 | -0.03(-0.93%) |
Feb 22, 2010 | 3.487 | 3.487 | 3.455 | 3.482 | 16,580 | -0.00(-0.07%) |
Feb 19, 2010 | 3.415 | 3.487 | 3.413 | 3.485 | 26,000 | +0.06(+1.87%) |
Feb 18, 2010 | 3.478 | 3.478 | 3.421 | 3.421 | 15,892 | -0.07(-1.91%) |
Feb 17, 2010 | 3.487 | 3.487 | 3.487 | 3.487 | 1,600 | +0.00(+0.00%) |
Feb 16, 2010 | 3.292 | 3.487 | 3.292 | 3.487 | 23,684 | +0.04(+1.09%) |
Feb 12, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 5,600 | +0.01(+0.17%) |
Feb 11, 2010 | 3.405 | 3.467 | 3.405 | 3.444 | 24,400 | +0.04(+1.22%) |
Feb 10, 2010 | 3.425 | 3.425 | 3.402 | 3.402 | 9,040 | -0.00(-0.07%) |
Feb 09, 2010 | 3.395 | 3.425 | 3.377 | 3.405 | 23,720 | +0.04(+1.26%) |
Feb 08, 2010 | 3.348 | 3.400 | 3.337 | 3.362 | 26,240 | -0.00(-0.07%) |
Feb 05, 2010 | 3.400 | 3.402 | 3.350 | 3.365 | 26,468 | -0.02(-0.74%) |
Feb 04, 2010 | 3.350 | 3.390 | 3.348 | 3.390 | 19,200 | +0.06(+1.68%) |
Feb 03, 2010 | 3.353 | 3.353 | 3.334 | 3.334 | 12,604 | -0.01(-0.33%) |
Feb 02, 2010 | 3.345 | 3.350 | 3.330 | 3.345 | 23,600 | +0.00(+0.00%) |
Feb 01, 2010 | 3.350 | 3.350 | 3.345 | 3.345 | 26,800 | -0.01(-0.15%) |
Jan 29, 2010 | 3.325 | 3.350 | 3.317 | 3.350 | 41,904 | +0.03(+0.98%) |
Jan 28, 2010 | 3.328 | 3.330 | 3.312 | 3.317 | 14,600 | -0.01(-0.23%) |
Jan 27, 2010 | 3.277 | 3.353 | 3.277 | 3.325 | 20,768 | -0.03(-0.82%) |
Jan 26, 2010 | 3.377 | 3.377 | 3.353 | 3.353 | 10,880 | -0.02(-0.67%) |
Jan 25, 2010 | 3.425 | 3.425 | 3.375 | 3.375 | 6,560 | +0.00(+0.00%) |
Jan 22, 2010 | 3.375 | 3.375 | 3.375 | 3.375 | 1,600 | +0.01(+0.30%) |
Jan 21, 2010 | 3.335 | 3.365 | 3.335 | 3.365 | 8,768 | +0.03(+0.90%) |
Jan 20, 2010 | 3.325 | 3.335 | 3.315 | 3.335 | 5,592 | +0.04(+1.06%) |
Jan 19, 2010 | 3.312 | 3.312 | 3.300 | 3.300 | 24,800 | -0.01(-0.38%) |
Jan 15, 2010 | 3.310 | 3.312 | 3.312 | 3.312 | 8,800 | +0.00(+0.15%) |
Jan 14, 2010 | 3.260 | 3.325 | 3.260 | 3.308 | 9,536 | -0.01(-0.26%) |
Jan 13, 2010 | 3.315 | 3.317 | 3.300 | 3.316 | 22,716 | +0.00(+0.11%) |
Jan 12, 2010 | 3.322 | 3.342 | 3.312 | 3.312 | 32,100 | -0.01(-0.23%) |
Jan 11, 2010 | 3.322 | 3.322 | 3.320 | 3.320 | 2,400 | -0.01(-0.15%) |
Jan 08, 2010 | 3.328 | 3.328 | 3.312 | 3.325 | 2,400 | +0.01(+0.38%) |
Jan 07, 2010 | 3.324 | 3.324 | 3.312 | 3.313 | 15,216 | -0.03(-1.04%) |
Jan 06, 2010 | 3.348 | 3.348 | 3.333 | 3.348 | 20,520 | -0.00(-0.07%) |
Jan 05, 2010 | 3.345 | 3.350 | 3.345 | 3.350 | 4,400 | +0.01(+0.37%) |
Jan 04, 2010 | 3.328 | 3.340 | 3.315 | 3.338 | 12,400 | -0.01(-0.21%) |
Dec 31, 2009 | 3.328 | 3.345 | 3.345 | 3.345 | 10,800 | +0.04(+1.20%) |
Dec 30, 2009 | 3.320 | 3.350 | 3.305 | 3.305 | 14,792 | -0.02(-0.68%) |
Dec 29, 2009 | 3.350 | 3.350 | 3.327 | 3.328 | 24,060 | -0.02(-0.67%) |
Dec 28, 2009 | 3.368 | 3.368 | 3.348 | 3.350 | 6,400 | +0.00(+0.00%) |
Dec 24, 2009 | 3.322 | 3.350 | 3.317 | 3.350 | 32,668 | +0.04(+1.21%) |
Dec 23, 2009 | 3.315 | 3.350 | 3.308 | 3.310 | 14,600 | +0.00(+0.00%) |
Dec 22, 2009 | 3.322 | 3.322 | 3.292 | 3.310 | 120,000 | -0.00(-0.08%) |
Dec 21, 2009 | 3.305 | 3.315 | 3.305 | 3.312 | 11,996 | +0.01(+0.30%) |
Dec 18, 2009 | 3.288 | 3.337 | 3.277 | 3.303 | 11,672 | +0.02(+0.69%) |
Dec 17, 2009 | 3.275 | 3.280 | 3.275 | 3.280 | 2,760 | +0.00(+0.15%) |
Dec 16, 2009 | 3.272 | 3.275 | 3.230 | 3.275 | 12,800 | +0.00(+0.07%) |
Dec 15, 2009 | 3.242 | 3.308 | 3.240 | 3.273 | 24,140 | +0.01(+0.39%) |
Dec 14, 2009 | 3.223 | 3.260 | 3.223 | 3.260 | 10,540 | +0.02(+0.55%) |
Dec 11, 2009 | 3.350 | 3.350 | 3.230 | 3.242 | 37,200 | -0.06(-1.76%) |
Dec 10, 2009 | 3.388 | 3.388 | 3.300 | 3.300 | 36,380 | -0.10(-2.94%) |
Dec 09, 2009 | 3.402 | 3.402 | 3.382 | 3.400 | 16,000 | -0.01(-0.33%) |
Dec 08, 2009 | 3.400 | 3.413 | 3.390 | 3.411 | 4,800 | +0.01(+0.18%) |
Dec 07, 2009 | 3.413 | 3.413 | 3.405 | 3.405 | 2,400 | +0.01(+0.20%) |
Dec 04, 2009 | 3.377 | 3.398 | 3.377 | 3.398 | 3,548 | +0.03(+0.77%) |
Dec 03, 2009 | 3.353 | 3.373 | 3.353 | 3.372 | 5,200 | +0.03(+1.04%) |
Dec 02, 2009 | 3.348 | 3.348 | 3.322 | 3.337 | 56,000 | -0.02(-0.52%) |