Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.132 | 3.148 | 3.132 | 3.142 | 248,064 | +0.01(+0.30%) |
Feb 25, 2010 | 3.100 | 3.134 | 3.094 | 3.132 | 435,361 | -0.02(-0.60%) |
Feb 24, 2010 | 3.132 | 3.157 | 3.132 | 3.151 | 436,238 | +0.02(+0.50%) |
Feb 23, 2010 | 3.145 | 3.151 | 3.116 | 3.135 | 612,127 | -0.01(-0.40%) |
Feb 22, 2010 | 3.157 | 3.157 | 3.138 | 3.148 | 362,928 | -0.01(-0.20%) |
Feb 19, 2010 | 3.138 | 3.170 | 3.132 | 3.154 | 587,175 | +0.01(+0.20%) |
Feb 18, 2010 | 3.110 | 3.151 | 3.110 | 3.148 | 283,009 | +0.03(+1.12%) |
Feb 17, 2010 | 3.104 | 3.126 | 3.104 | 3.113 | 238,537 | +0.02(+0.61%) |
Feb 16, 2010 | 3.056 | 3.100 | 3.053 | 3.094 | 569,099 | +0.06(+1.87%) |
Feb 12, 2010 | 3.012 | 3.037 | 3.037 | 3.037 | 319,261 | -0.01(-0.21%) |
Feb 11, 2010 | 3.009 | 3.044 | 2.996 | 3.044 | 215,181 | +0.03(+1.15%) |
Feb 10, 2010 | 3.003 | 3.019 | 2.990 | 3.009 | 282,229 | +0.01(+0.21%) |
Feb 09, 2010 | 3.003 | 3.034 | 2.990 | 3.003 | 423,940 | +0.03(+0.84%) |
Feb 08, 2010 | 3.009 | 3.025 | 2.977 | 2.977 | 217,070 | -0.03(-1.04%) |
Feb 05, 2010 | 3.021 | 3.028 | 2.912 | 3.009 | 862,950 | -0.01(-0.31%) |
Feb 04, 2010 | 3.103 | 3.103 | 3.018 | 3.018 | 429,047 | -0.10(-3.22%) |
Feb 03, 2010 | 3.112 | 3.134 | 3.103 | 3.119 | 240,899 | -0.02(-0.60%) |
Feb 02, 2010 | 3.097 | 3.138 | 3.094 | 3.138 | 324,296 | +0.04(+1.42%) |
Feb 01, 2010 | 3.056 | 3.094 | 3.056 | 3.094 | 228,934 | +0.04(+1.23%) |
Jan 29, 2010 | 3.094 | 3.116 | 3.043 | 3.056 | 396,440 | -0.05(-1.62%) |
Jan 28, 2010 | 3.116 | 3.119 | 3.106 | 3.106 | 610,117 | -0.01(-0.20%) |
Jan 27, 2010 | 3.100 | 3.116 | 3.087 | 3.112 | 499,017 | +0.00(+0.10%) |
Jan 26, 2010 | 3.109 | 3.141 | 3.103 | 3.109 | 489,650 | -0.02(-0.50%) |
Jan 25, 2010 | 3.128 | 3.147 | 3.113 | 3.125 | 269,013 | +0.02(+0.61%) |
Jan 22, 2010 | 3.172 | 3.182 | 3.104 | 3.106 | 393,642 | -0.07(-2.27%) |
Jan 21, 2010 | 3.241 | 3.245 | 3.175 | 3.178 | 597,340 | -0.06(-1.75%) |
Jan 20, 2010 | 3.254 | 3.254 | 3.213 | 3.235 | 420,243 | -0.03(-0.87%) |
Jan 19, 2010 | 3.244 | 3.270 | 3.232 | 3.263 | 336,722 | +0.04(+1.27%) |
Jan 15, 2010 | 3.244 | 3.222 | 3.222 | 3.222 | 156,331 | -0.04(-1.16%) |
Jan 14, 2010 | 3.238 | 3.260 | 3.238 | 3.260 | 332,125 | +0.02(+0.58%) |
Jan 13, 2010 | 3.226 | 3.251 | 3.210 | 3.241 | 271,723 | +0.03(+0.79%) |
Jan 12, 2010 | 3.232 | 3.238 | 3.210 | 3.216 | 499,020 | -0.04(-1.16%) |
Jan 11, 2010 | 3.254 | 3.259 | 3.238 | 3.254 | 452,990 | +0.01(+0.39%) |
Jan 08, 2010 | 3.235 | 3.244 | 3.232 | 3.241 | 424,895 | -0.00(-0.00%) |
Jan 07, 2010 | 3.226 | 3.250 | 3.222 | 3.241 | 444,569 | +0.00(+0.10%) |
Jan 06, 2010 | 3.222 | 3.241 | 3.222 | 3.238 | 492,595 | +0.01(+0.39%) |
Jan 05, 2010 | 3.210 | 3.229 | 3.210 | 3.226 | 317,304 | +0.01(+0.20%) |
Jan 04, 2010 | 3.191 | 3.219 | 3.188 | 3.219 | 391,833 | +0.05(+1.49%) |
Dec 31, 2009 | 3.188 | 3.172 | 3.172 | 3.172 | 453,073 | -0.01(-0.39%) |
Dec 30, 2009 | 3.172 | 3.188 | 3.150 | 3.185 | 454,827 | -0.01(-0.20%) |
Dec 29, 2009 | 3.197 | 3.204 | 3.175 | 3.191 | 338,620 | -0.00(-0.10%) |
Dec 28, 2009 | 3.197 | 3.216 | 3.188 | 3.194 | 357,679 | +0.00(+0.07%) |
Dec 24, 2009 | 3.169 | 3.197 | 3.169 | 3.192 | 186,642 | +0.01(+0.42%) |
Dec 23, 2009 | 3.188 | 3.191 | 3.166 | 3.178 | 359,128 | +0.00(+0.00%) |
Dec 22, 2009 | 3.153 | 3.182 | 3.153 | 3.178 | 343,195 | +0.02(+0.60%) |
Dec 21, 2009 | 3.166 | 3.166 | 3.141 | 3.160 | 213,418 | +0.03(+1.07%) |
Dec 18, 2009 | 3.122 | 3.138 | 3.109 | 3.126 | 237,960 | +0.00(+0.14%) |
Dec 17, 2009 | 3.138 | 3.138 | 3.097 | 3.122 | 554,895 | -0.02(-0.60%) |
Dec 16, 2009 | 3.147 | 3.154 | 3.134 | 3.141 | 346,940 | -0.00(-0.10%) |
Dec 15, 2009 | 3.141 | 3.153 | 3.134 | 3.144 | 331,141 | -0.01(-0.40%) |
Dec 14, 2009 | 3.153 | 3.160 | 3.144 | 3.156 | 424,032 | +0.02(+0.60%) |
Dec 11, 2009 | 3.138 | 3.141 | 3.116 | 3.138 | 443,403 | +0.02(+0.50%) |
Dec 10, 2009 | 3.103 | 3.134 | 3.103 | 3.122 | 386,223 | +0.03(+0.91%) |
Dec 09, 2009 | 3.087 | 3.112 | 3.069 | 3.094 | 286,865 | +0.01(+0.41%) |
Dec 08, 2009 | 3.094 | 3.102 | 3.072 | 3.081 | 320,010 | -0.03(-1.11%) |
Dec 07, 2009 | 3.116 | 3.141 | 3.109 | 3.116 | 354,505 | -0.01(-0.30%) |
Dec 04, 2009 | 3.138 | 3.169 | 3.108 | 3.125 | 241,727 | +0.01(+0.40%) |
Dec 03, 2009 | 3.144 | 3.151 | 3.112 | 3.112 | 177,940 | -0.02(-0.60%) |
Dec 02, 2009 | 3.131 | 3.147 | 3.125 | 3.131 | 280,010 | +0.01(+0.20%) |