Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.367 | 4.410 | 4.206 | 4.223 | 126,884 | -0.15(-3.48%) |
Feb 25, 2010 | 4.393 | 4.432 | 4.332 | 4.375 | 72,322 | -0.10(-2.14%) |
Feb 24, 2010 | 4.502 | 4.589 | 4.423 | 4.471 | 97,730 | -0.02(-0.39%) |
Feb 23, 2010 | 4.780 | 4.780 | 4.467 | 4.489 | 87,674 | -0.31(-6.52%) |
Feb 22, 2010 | 4.810 | 4.880 | 4.780 | 4.802 | 102,883 | +0.02(+0.46%) |
Feb 19, 2010 | 4.763 | 4.937 | 4.758 | 4.780 | 136,386 | +0.02(+0.37%) |
Feb 18, 2010 | 4.693 | 4.784 | 4.680 | 4.763 | 56,955 | +0.08(+1.67%) |
Feb 17, 2010 | 4.745 | 4.745 | 4.606 | 4.684 | 62,633 | -0.03(-0.65%) |
Feb 16, 2010 | 4.615 | 4.745 | 4.510 | 4.715 | 97,946 | +0.16(+3.44%) |
Feb 12, 2010 | 4.584 | 4.558 | 4.558 | 4.558 | 146,916 | -0.09(-1.96%) |
Feb 11, 2010 | 4.236 | 4.667 | 4.236 | 4.650 | 129,657 | +0.39(+9.08%) |
Feb 10, 2010 | 4.097 | 4.267 | 4.054 | 4.262 | 99,158 | +0.13(+3.27%) |
Feb 09, 2010 | 4.045 | 4.128 | 4.014 | 4.128 | 76,587 | +0.15(+3.72%) |
Feb 08, 2010 | 4.058 | 4.162 | 3.980 | 3.980 | 137,692 | -0.18(-4.39%) |
Feb 05, 2010 | 3.997 | 4.162 | 3.971 | 4.162 | 114,236 | +0.17(+4.25%) |
Feb 04, 2010 | 4.202 | 4.319 | 3.984 | 3.993 | 159,615 | -0.26(-6.04%) |
Feb 03, 2010 | 4.154 | 4.336 | 4.154 | 4.249 | 127,488 | +0.07(+1.56%) |
Feb 02, 2010 | 4.328 | 4.389 | 4.184 | 4.184 | 202,623 | -0.15(-3.41%) |
Feb 01, 2010 | 4.632 | 4.641 | 4.310 | 4.332 | 105,927 | -0.28(-6.13%) |
Jan 29, 2010 | 4.436 | 4.758 | 4.436 | 4.615 | 264,163 | +0.21(+4.74%) |
Jan 28, 2010 | 4.445 | 4.445 | 4.258 | 4.406 | 136,908 | -0.02(-0.39%) |
Jan 27, 2010 | 4.202 | 4.441 | 4.202 | 4.423 | 88,315 | +0.20(+4.74%) |
Jan 26, 2010 | 4.419 | 4.528 | 4.223 | 4.223 | 102,294 | -0.23(-5.08%) |
Jan 25, 2010 | 4.415 | 4.493 | 4.302 | 4.449 | 102,786 | +0.07(+1.69%) |
Jan 22, 2010 | 4.680 | 4.763 | 4.358 | 4.375 | 172,948 | -0.30(-6.51%) |
Jan 21, 2010 | 4.902 | 4.924 | 4.671 | 4.680 | 140,067 | -0.23(-4.61%) |
Jan 20, 2010 | 4.967 | 4.984 | 4.784 | 4.906 | 118,122 | -0.12(-2.34%) |
Jan 19, 2010 | 4.841 | 5.041 | 4.841 | 5.024 | 172,400 | +0.20(+4.24%) |
Jan 15, 2010 | 4.897 | 4.819 | 4.819 | 4.819 | 224,168 | -0.06(-1.16%) |
Jan 14, 2010 | 4.745 | 4.897 | 4.745 | 4.876 | 122,529 | +0.10(+2.09%) |
Jan 13, 2010 | 4.702 | 4.784 | 4.693 | 4.776 | 82,471 | +0.10(+2.23%) |
Jan 12, 2010 | 4.693 | 4.754 | 4.641 | 4.671 | 136,467 | -0.07(-1.56%) |
Jan 11, 2010 | 4.784 | 4.784 | 4.676 | 4.745 | 176,212 | -0.04(-0.82%) |
Jan 08, 2010 | 4.697 | 4.819 | 4.589 | 4.784 | 361,431 | +0.07(+1.38%) |
Jan 07, 2010 | 4.597 | 4.723 | 4.580 | 4.719 | 158,362 | +0.11(+2.36%) |
Jan 06, 2010 | 4.593 | 4.710 | 4.571 | 4.610 | 187,579 | +0.03(+0.57%) |
Jan 05, 2010 | 4.689 | 4.741 | 4.563 | 4.584 | 185,354 | -0.13(-2.68%) |
Jan 04, 2010 | 4.636 | 4.719 | 4.623 | 4.710 | 192,904 | +0.14(+3.14%) |
Dec 31, 2009 | 4.636 | 4.567 | 4.567 | 4.567 | 170,598 | -0.06(-1.32%) |
Dec 30, 2009 | 4.619 | 4.750 | 4.554 | 4.628 | 217,181 | +0.00(+0.00%) |
Dec 29, 2009 | 4.763 | 4.763 | 4.571 | 4.628 | 178,953 | -0.13(-2.83%) |
Dec 28, 2009 | 4.784 | 4.802 | 4.684 | 4.763 | 348,542 | +0.01(+0.18%) |
Dec 24, 2009 | 4.784 | 4.784 | 4.728 | 4.754 | 43,249 | -0.02(-0.46%) |
Dec 23, 2009 | 4.741 | 4.784 | 4.619 | 4.776 | 157,141 | +0.08(+1.76%) |
Dec 22, 2009 | 4.771 | 4.771 | 4.671 | 4.693 | 154,922 | -0.08(-1.73%) |
Dec 21, 2009 | 4.828 | 4.919 | 4.715 | 4.776 | 252,568 | -0.01(-0.18%) |
Dec 18, 2009 | 4.797 | 4.802 | 4.593 | 4.784 | 670,198 | +0.06(+1.20%) |
Dec 17, 2009 | 4.806 | 4.871 | 4.667 | 4.728 | 205,196 | -0.10(-2.16%) |
Dec 16, 2009 | 4.889 | 4.900 | 4.723 | 4.832 | 280,615 | +0.00(+0.00%) |
Dec 15, 2009 | 5.002 | 5.002 | 4.832 | 4.832 | 587,536 | -0.17(-3.48%) |
Dec 14, 2009 | 5.080 | 5.132 | 4.897 | 5.006 | 212,698 | +0.10(+2.13%) |
Dec 11, 2009 | 4.828 | 5.041 | 4.745 | 4.902 | 196,933 | +0.11(+2.27%) |
Dec 10, 2009 | 4.854 | 4.989 | 4.767 | 4.793 | 225,686 | -0.03(-0.54%) |
Dec 09, 2009 | 4.741 | 4.928 | 4.558 | 4.819 | 236,209 | +0.10(+2.03%) |
Dec 08, 2009 | 4.832 | 4.850 | 4.702 | 4.723 | 169,828 | -0.13(-2.69%) |
Dec 07, 2009 | 4.706 | 4.937 | 4.556 | 4.854 | 246,376 | +0.13(+2.86%) |
Dec 04, 2009 | 4.558 | 4.819 | 4.558 | 4.719 | 228,530 | +0.27(+5.96%) |
Dec 03, 2009 | 4.476 | 4.654 | 4.358 | 4.454 | 326,571 | +0.01(+0.20%) |
Dec 02, 2009 | 4.249 | 4.519 | 4.249 | 4.445 | 147,666 | +0.20(+4.71%) |