Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.040 | 4.050 | 3.980 | 3.984 | 17,670 | -0.02(-0.40%) |
Feb 25, 2010 | 4.000 | 4.000 | 3.950 | 4.000 | 8,870 | +0.03(+0.72%) |
Feb 24, 2010 | 3.910 | 4.180 | 3.910 | 3.971 | 17,647 | +0.04(+1.06%) |
Feb 23, 2010 | 3.580 | 3.990 | 3.580 | 3.930 | 21,995 | -0.06(-1.50%) |
Feb 22, 2010 | 4.000 | 4.030 | 3.970 | 3.990 | 18,060 | -0.04(-0.99%) |
Feb 19, 2010 | 4.000 | 4.090 | 3.980 | 4.030 | 11,747 | +0.03(+0.75%) |
Feb 18, 2010 | 3.950 | 4.040 | 3.950 | 4.000 | 20,796 | -0.00(-0.00%) |
Feb 17, 2010 | 3.830 | 4.310 | 3.830 | 4.000 | 50,367 | +0.18(+4.71%) |
Feb 16, 2010 | 3.800 | 3.820 | 3.650 | 3.820 | 27,748 | +0.07(+1.87%) |
Feb 12, 2010 | 3.700 | 3.750 | 3.750 | 3.750 | 60,400 | -0.00(-0.00%) |
Feb 11, 2010 | 4.000 | 4.000 | 3.750 | 3.750 | 39,709 | -0.26(-6.48%) |
Feb 10, 2010 | 4.270 | 4.360 | 3.750 | 4.010 | 50,639 | -0.30(-6.96%) |
Feb 09, 2010 | 4.620 | 4.620 | 4.310 | 4.310 | 41,495 | -0.19(-4.22%) |
Feb 08, 2010 | 4.450 | 4.500 | 4.450 | 4.500 | 6,631 | +0.01(+0.22%) |
Feb 05, 2010 | 4.510 | 4.510 | 4.450 | 4.490 | 17,913 | +0.01(+0.22%) |
Feb 04, 2010 | 4.600 | 4.600 | 4.350 | 4.480 | 29,080 | -0.12(-2.61%) |
Feb 03, 2010 | 4.699 | 4.699 | 4.600 | 4.600 | 18,882 | +0.00(+0.00%) |
Feb 02, 2010 | 4.650 | 4.690 | 4.600 | 4.600 | 15,193 | -0.05(-1.08%) |
Feb 01, 2010 | 4.730 | 4.750 | 4.650 | 4.650 | 8,751 | -0.10(-2.11%) |
Jan 29, 2010 | 4.800 | 4.850 | 4.750 | 4.750 | 21,945 | -0.07(-1.45%) |
Jan 28, 2010 | 4.850 | 4.870 | 4.620 | 4.820 | 8,735 | +0.02(+0.41%) |
Jan 27, 2010 | 4.850 | 4.900 | 4.800 | 4.800 | 21,378 | -0.05(-1.03%) |
Jan 26, 2010 | 4.790 | 4.910 | 4.710 | 4.850 | 28,488 | +0.05(+1.04%) |
Jan 25, 2010 | 4.840 | 4.840 | 4.750 | 4.800 | 10,562 | +0.02(+0.42%) |
Jan 22, 2010 | 4.900 | 4.990 | 4.710 | 4.780 | 37,100 | -0.16(-3.21%) |
Jan 21, 2010 | 5.100 | 5.300 | 4.850 | 4.938 | 31,998 | -0.25(-4.85%) |
Jan 20, 2010 | 5.000 | 5.210 | 5.000 | 5.190 | 44,996 | +0.09(+1.76%) |
Jan 19, 2010 | 4.720 | 5.276 | 4.590 | 5.100 | 64,501 | +0.45(+9.69%) |
Jan 15, 2010 | 5.250 | 4.650 | 4.650 | 4.650 | 97,700 | -0.55(-10.58%) |
Jan 14, 2010 | 5.950 | 5.990 | 4.695 | 5.200 | 208,420 | -0.52(-9.09%) |
Jan 13, 2010 | 5.060 | 6.180 | 5.060 | 5.720 | 235,862 | +0.62(+12.17%) |
Jan 12, 2010 | 4.540 | 5.143 | 4.540 | 5.099 | 136,450 | +0.53(+11.58%) |
Jan 11, 2010 | 4.150 | 4.600 | 4.150 | 4.570 | 50,124 | +0.24(+5.49%) |
Jan 08, 2010 | 3.890 | 4.500 | 3.814 | 4.332 | 95,601 | +0.45(+11.65%) |
Jan 07, 2010 | 3.660 | 3.900 | 3.620 | 3.880 | 36,533 | +0.22(+6.01%) |
Jan 06, 2010 | 3.700 | 3.740 | 3.600 | 3.660 | 31,168 | -0.05(-1.35%) |
Jan 05, 2010 | 3.850 | 3.850 | 3.600 | 3.710 | 19,555 | +0.11(+3.06%) |
Jan 04, 2010 | 3.350 | 3.600 | 3.160 | 3.600 | 28,654 | +0.31(+9.42%) |
Dec 31, 2009 | 3.500 | 3.290 | 3.290 | 3.290 | 11,000 | -0.14(-4.08%) |
Dec 30, 2009 | 3.500 | 3.550 | 3.350 | 3.430 | 18,949 | -0.09(-2.56%) |