Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.346 | 4.346 | 4.208 | 4.245 | 13,594 | +0.01(+0.17%) |
Feb 25, 2010 | 4.346 | 4.354 | 4.238 | 4.238 | 23,687 | -0.10(-2.34%) |
Feb 24, 2010 | 4.339 | 4.339 | 4.339 | 4.339 | 9,716 | +0.03(+0.67%) |
Feb 23, 2010 | 4.339 | 4.339 | 4.310 | 4.310 | 7,136 | +0.01(+0.17%) |
Feb 22, 2010 | 4.295 | 4.339 | 4.281 | 4.303 | 9,062 | +0.01(+0.17%) |
Feb 19, 2010 | 4.317 | 4.317 | 4.296 | 4.296 | 3,583 | +0.01(+0.34%) |
Feb 18, 2010 | 4.375 | 4.375 | 4.281 | 4.281 | 16,509 | -0.06(-1.34%) |
Feb 17, 2010 | 4.339 | 4.339 | 4.339 | 4.339 | 551 | +0.05(+1.18%) |
Feb 16, 2010 | 4.288 | 4.288 | 4.216 | 4.288 | 12,728 | +0.00(+0.00%) |
Feb 12, 2010 | 4.267 | 4.288 | 4.288 | 4.288 | 8,406 | +0.02(+0.51%) |
Feb 11, 2010 | 4.259 | 4.281 | 4.245 | 4.267 | 15,986 | +0.04(+1.03%) |
Feb 10, 2010 | 4.238 | 4.310 | 4.223 | 4.223 | 25,035 | +0.01(+0.35%) |
Feb 09, 2010 | 4.281 | 4.281 | 4.208 | 4.208 | 1,385 | -0.07(-1.70%) |
Feb 08, 2010 | 4.296 | 4.296 | 4.281 | 4.281 | 2,590 | +0.01(+0.17%) |
Feb 04, 2010 | 4.274 | 4.274 | 4.274 | 4.274 | 16,151 | -0.06(-1.34%) |
Feb 03, 2010 | 4.332 | 4.332 | 4.332 | 4.332 | 3,313 | +0.06(+1.36%) |
Feb 02, 2010 | 4.346 | 4.346 | 4.274 | 4.274 | 11,764 | +0.06(+1.37%) |
Feb 01, 2010 | 4.209 | 4.252 | 4.209 | 4.216 | 2,899 | -0.02(-0.51%) |
Jan 29, 2010 | 4.296 | 4.317 | 4.238 | 4.238 | 30,665 | -0.09(-2.17%) |
Jan 28, 2010 | 4.274 | 4.368 | 4.274 | 4.332 | 11,752 | -0.01(-0.17%) |
Jan 27, 2010 | 4.303 | 4.368 | 4.259 | 4.339 | 40,662 | +0.10(+2.39%) |
Jan 26, 2010 | 4.238 | 4.238 | 4.237 | 4.238 | 6,613 | +0.11(+2.63%) |
Jan 25, 2010 | 4.238 | 4.238 | 4.107 | 4.129 | 12,471 | -0.13(-3.06%) |
Jan 22, 2010 | 4.267 | 4.267 | 4.130 | 4.259 | 2,747 | +0.04(+0.86%) |
Jan 21, 2010 | 4.129 | 4.223 | 4.129 | 4.223 | 12,635 | +0.10(+2.46%) |
Jan 20, 2010 | 4.129 | 4.129 | 4.122 | 4.122 | 966 | -0.15(-3.56%) |
Jan 19, 2010 | 4.346 | 4.346 | 4.122 | 4.274 | 4,624 | -0.01(-0.34%) |
Jan 15, 2010 | 4.288 | 4.288 | 4.288 | 4.288 | 138 | +0.06(+1.47%) |
Jan 14, 2010 | 4.122 | 4.226 | 4.114 | 4.226 | 2,486 | +0.05(+1.28%) |
Jan 13, 2010 | 4.317 | 4.317 | 4.143 | 4.172 | 8,035 | -0.18(-4.16%) |
Jan 11, 2010 | 4.317 | 4.353 | 4.353 | 4.353 | 4,693 | +0.12(+2.73%) |
Jan 08, 2010 | 4.353 | 4.353 | 4.238 | 4.238 | 5,660 | +0.04(+0.86%) |
Jan 07, 2010 | 4.201 | 4.201 | 4.201 | 4.201 | 138 | +0.08(+1.93%) |
Jan 06, 2010 | 4.245 | 4.267 | 4.013 | 4.122 | 25,362 | -0.12(-2.90%) |
Jan 05, 2010 | 4.288 | 4.288 | 4.245 | 4.245 | 2,483 | -0.06(-1.35%) |
Jan 04, 2010 | 4.274 | 4.303 | 4.245 | 4.303 | 2,616 | +0.03(+0.68%) |
Dec 31, 2009 | 4.274 | 4.274 | 4.274 | 4.274 | 1,794 | -0.03(-0.67%) |
Dec 30, 2009 | 4.274 | 4.303 | 4.274 | 4.303 | 956 | +0.06(+1.37%) |
Dec 29, 2009 | 4.245 | 4.245 | 4.245 | 4.245 | 828 | +0.00(+0.00%) |
Dec 28, 2009 | 4.310 | 4.332 | 4.245 | 4.245 | 8,401 | -0.07(-1.51%) |
Dec 23, 2009 | 4.274 | 4.310 | 4.310 | 4.310 | 7,454 | +0.03(+0.68%) |
Dec 22, 2009 | 4.267 | 4.347 | 4.267 | 4.281 | 2,513 | -0.01(-0.17%) |
Dec 21, 2009 | 4.252 | 4.354 | 4.252 | 4.288 | 5,107 | +0.04(+1.02%) |
Dec 18, 2009 | 4.317 | 4.353 | 4.245 | 4.245 | 715 | -0.10(-2.33%) |
Dec 17, 2009 | 4.346 | 4.372 | 4.346 | 4.346 | 3,995 | -0.04(-0.99%) |
Dec 16, 2009 | 4.361 | 4.390 | 4.361 | 4.390 | 12,424 | +0.01(+0.17%) |
Dec 15, 2009 | 4.397 | 4.397 | 4.245 | 4.382 | 8,633 | -0.03(-0.66%) |
Dec 14, 2009 | 4.426 | 4.426 | 4.397 | 4.411 | 4,024 | +0.02(+0.50%) |
Dec 11, 2009 | 4.368 | 4.426 | 4.346 | 4.390 | 11,155 | +0.04(+1.00%) |
Dec 10, 2009 | 4.310 | 4.346 | 4.296 | 4.346 | 3,142 | +0.01(+0.17%) |
Dec 09, 2009 | 4.310 | 4.339 | 4.310 | 4.339 | 3,841 | +0.02(+0.50%) |
Dec 08, 2009 | 4.317 | 4.317 | 4.317 | 4.317 | 414 | +0.00(+0.00%) |
Dec 07, 2009 | 4.317 | 4.411 | 4.310 | 4.317 | 1,511 | -0.05(-1.16%) |
Dec 04, 2009 | 4.368 | 4.368 | 4.368 | 4.368 | 138 | +0.02(+0.50%) |
Dec 03, 2009 | 4.419 | 4.426 | 4.310 | 4.346 | 10,654 | +0.00(+0.00%) |