Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.144 | 4.179 | 4.091 | 4.104 | 508,449 | -0.03(-0.64%) |
Feb 25, 2010 | 4.210 | 4.219 | 4.104 | 4.131 | 478,807 | -0.12(-2.90%) |
Feb 24, 2010 | 4.290 | 4.290 | 4.223 | 4.254 | 260,747 | -0.02(-0.41%) |
Feb 23, 2010 | 4.246 | 4.276 | 4.166 | 4.272 | 509,257 | +0.04(+1.04%) |
Feb 22, 2010 | 4.246 | 4.272 | 4.215 | 4.228 | 494,023 | -0.02(-0.42%) |
Feb 19, 2010 | 4.210 | 4.281 | 4.193 | 4.246 | 359,975 | +0.02(+0.42%) |
Feb 18, 2010 | 4.250 | 4.263 | 4.184 | 4.228 | 328,146 | -0.01(-0.31%) |
Feb 17, 2010 | 4.197 | 4.250 | 4.179 | 4.241 | 385,318 | +0.06(+1.48%) |
Feb 16, 2010 | 4.162 | 4.188 | 4.149 | 4.179 | 471,928 | +0.03(+0.74%) |
Feb 12, 2010 | 3.985 | 4.149 | 4.149 | 4.149 | 575,915 | +0.12(+3.07%) |
Feb 11, 2010 | 4.021 | 4.034 | 3.955 | 4.025 | 367,419 | +0.01(+0.22%) |
Feb 10, 2010 | 3.959 | 4.025 | 3.906 | 4.016 | 693,007 | +0.05(+1.33%) |
Feb 09, 2010 | 3.910 | 3.985 | 3.888 | 3.963 | 348,665 | +0.07(+1.93%) |
Feb 08, 2010 | 3.822 | 3.937 | 3.805 | 3.888 | 540,949 | +0.06(+1.50%) |
Feb 05, 2010 | 3.902 | 3.906 | 3.774 | 3.831 | 709,668 | -0.09(-2.36%) |
Feb 04, 2010 | 3.941 | 3.985 | 3.866 | 3.924 | 724,303 | -0.06(-1.44%) |
Feb 03, 2010 | 3.968 | 3.990 | 3.928 | 3.981 | 506,719 | +0.00(+0.00%) |
Feb 02, 2010 | 3.990 | 4.016 | 3.963 | 3.981 | 610,603 | -0.03(-0.71%) |
Feb 01, 2010 | 3.968 | 4.021 | 3.955 | 4.010 | 369,077 | +0.05(+1.28%) |
Jan 29, 2010 | 4.025 | 4.025 | 3.946 | 3.959 | 399,450 | -0.06(-1.43%) |
Jan 28, 2010 | 4.007 | 4.052 | 3.939 | 4.016 | 458,361 | -0.01(-0.22%) |
Jan 27, 2010 | 4.007 | 4.034 | 3.968 | 4.025 | 404,401 | +0.01(+0.33%) |
Jan 26, 2010 | 4.025 | 4.056 | 3.968 | 4.012 | 522,841 | -0.04(-0.87%) |
Jan 25, 2010 | 4.078 | 4.091 | 4.012 | 4.047 | 442,651 | +0.01(+0.22%) |
Jan 22, 2010 | 4.087 | 4.135 | 4.016 | 4.038 | 461,868 | -0.06(-1.51%) |
Jan 21, 2010 | 4.179 | 4.188 | 4.096 | 4.100 | 642,175 | -0.07(-1.80%) |
Jan 20, 2010 | 4.223 | 4.237 | 4.175 | 4.175 | 549,144 | -0.06(-1.46%) |
Jan 19, 2010 | 4.179 | 4.285 | 4.179 | 4.237 | 640,141 | +0.05(+1.26%) |
Jan 15, 2010 | 4.210 | 4.184 | 4.184 | 4.184 | 698,628 | -0.02(-0.42%) |
Jan 14, 2010 | 4.184 | 4.254 | 4.171 | 4.201 | 527,140 | +0.03(+0.74%) |
Jan 13, 2010 | 4.100 | 4.179 | 4.096 | 4.171 | 347,420 | +0.07(+1.72%) |
Jan 12, 2010 | 4.052 | 4.135 | 3.968 | 4.100 | 508,377 | +0.02(+0.43%) |
Jan 11, 2010 | 4.131 | 4.144 | 3.893 | 4.082 | 992,161 | -0.04(-0.86%) |
Jan 08, 2010 | 4.206 | 4.223 | 4.060 | 4.118 | 633,427 | -0.09(-2.10%) |
Jan 07, 2010 | 4.210 | 4.263 | 4.166 | 4.206 | 333,481 | -0.02(-0.52%) |
Jan 06, 2010 | 4.162 | 4.387 | 4.153 | 4.228 | 796,677 | +0.05(+1.16%) |
Jan 05, 2010 | 4.069 | 4.338 | 4.069 | 4.179 | 1,102,830 | +0.10(+2.38%) |
Jan 04, 2010 | 4.025 | 4.118 | 4.012 | 4.082 | 566,095 | +0.04(+0.87%) |
Dec 31, 2009 | 4.109 | 4.047 | 4.047 | 4.047 | 646,685 | -0.08(-1.92%) |
Dec 30, 2009 | 4.179 | 4.210 | 4.091 | 4.126 | 617,850 | -0.11(-2.50%) |
Dec 29, 2009 | 4.290 | 4.290 | 4.162 | 4.232 | 498,079 | -0.07(-1.74%) |
Dec 28, 2009 | 4.263 | 4.307 | 4.263 | 4.307 | 664,588 | +0.04(+1.03%) |
Dec 24, 2009 | 4.254 | 4.294 | 4.233 | 4.263 | 248,060 | +0.00(+0.00%) |
Dec 23, 2009 | 4.188 | 4.263 | 4.184 | 4.263 | 653,086 | +0.08(+1.90%) |
Dec 22, 2009 | 4.074 | 4.188 | 4.047 | 4.184 | 841,178 | +0.11(+2.71%) |
Dec 21, 2009 | 4.118 | 4.140 | 4.074 | 4.074 | 620,688 | -0.02(-0.54%) |
Dec 18, 2009 | 4.029 | 4.104 | 3.946 | 4.096 | 1,662,641 | +0.10(+2.54%) |
Dec 17, 2009 | 3.977 | 4.034 | 3.950 | 3.994 | 836,807 | +0.01(+0.22%) |
Dec 16, 2009 | 3.977 | 4.034 | 3.946 | 3.985 | 652,038 | +0.05(+1.23%) |
Dec 15, 2009 | 3.959 | 3.994 | 3.880 | 3.937 | 562,482 | -0.03(-0.67%) |
Dec 14, 2009 | 3.933 | 3.968 | 3.928 | 3.963 | 359,294 | +0.03(+0.67%) |
Dec 11, 2009 | 3.893 | 3.946 | 3.818 | 3.937 | 867,626 | +0.07(+1.94%) |
Dec 10, 2009 | 3.844 | 3.928 | 3.813 | 3.862 | 628,704 | +0.03(+0.69%) |
Dec 09, 2009 | 3.809 | 3.862 | 3.795 | 3.836 | 419,367 | +0.00(+0.12%) |
Dec 08, 2009 | 3.831 | 3.853 | 3.769 | 3.831 | 524,556 | +0.00(+0.11%) |
Dec 07, 2009 | 3.747 | 3.836 | 3.739 | 3.827 | 448,775 | +0.07(+2.00%) |
Dec 04, 2009 | 3.831 | 3.831 | 3.690 | 3.752 | 802,921 | -0.01(-0.23%) |
Dec 03, 2009 | 3.805 | 3.844 | 3.752 | 3.761 | 706,036 | -0.01(-0.23%) |
Dec 02, 2009 | 3.672 | 3.769 | 3.672 | 3.769 | 682,669 | +0.08(+2.15%) |