Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.721 | 3.737 | 3.626 | 3.697 | 1,392,900 | -0.02(-0.64%) |
Feb 25, 2010 | 3.689 | 3.761 | 3.634 | 3.721 | 934,666 | -0.01(-0.17%) |
Feb 24, 2010 | 3.673 | 3.737 | 3.658 | 3.728 | 1,348,321 | +0.07(+1.92%) |
Feb 23, 2010 | 3.841 | 3.841 | 3.626 | 3.658 | 2,576,243 | -0.14(-3.78%) |
Feb 22, 2010 | 4.009 | 4.041 | 3.793 | 3.801 | 2,922,680 | -0.20(-4.99%) |
Feb 19, 2010 | 3.953 | 4.033 | 3.921 | 4.001 | 1,254,282 | -0.01(-0.20%) |
Feb 18, 2010 | 3.993 | 4.009 | 3.913 | 4.009 | 1,093,634 | +0.02(+0.40%) |
Feb 17, 2010 | 3.969 | 4.057 | 3.953 | 3.993 | 1,090,427 | +0.02(+0.60%) |
Feb 16, 2010 | 4.049 | 4.097 | 3.881 | 3.969 | 3,376,640 | -0.23(-5.51%) |
Feb 12, 2010 | 4.081 | 4.201 | 4.201 | 4.201 | 1,361,035 | +0.06(+1.54%) |
Feb 11, 2010 | 4.025 | 4.145 | 3.993 | 4.137 | 3,637,565 | +0.10(+2.37%) |
Feb 10, 2010 | 4.073 | 4.073 | 3.993 | 4.041 | 1,531,008 | -0.05(-1.17%) |
Feb 09, 2010 | 4.041 | 4.089 | 3.969 | 4.089 | 2,091,057 | +0.04(+0.99%) |
Feb 08, 2010 | 3.953 | 4.113 | 3.945 | 4.049 | 2,110,654 | +0.05(+1.15%) |
Feb 05, 2010 | 3.995 | 4.043 | 3.931 | 4.003 | 2,426,493 | +0.00(+0.00%) |
Feb 04, 2010 | 4.178 | 4.218 | 3.979 | 4.003 | 2,355,521 | -0.25(-5.98%) |
Feb 03, 2010 | 3.708 | 4.321 | 3.693 | 4.258 | 5,894,126 | +0.53(+14.32%) |
Feb 02, 2010 | 3.621 | 3.939 | 3.621 | 3.724 | 2,922,980 | +0.13(+3.54%) |
Feb 01, 2010 | 3.629 | 3.677 | 3.581 | 3.597 | 1,584,871 | +0.01(+0.22%) |
Jan 29, 2010 | 3.732 | 3.804 | 3.366 | 3.589 | 2,415,890 | -0.13(-3.43%) |
Jan 28, 2010 | 3.891 | 3.891 | 3.669 | 3.716 | 2,205,136 | -0.11(-2.91%) |
Jan 27, 2010 | 3.780 | 3.868 | 3.724 | 3.828 | 908,926 | +0.01(+0.21%) |
Jan 26, 2010 | 3.955 | 4.019 | 3.820 | 3.820 | 1,301,503 | -0.15(-3.81%) |
Jan 25, 2010 | 4.059 | 4.122 | 3.955 | 3.971 | 1,364,120 | +0.02(+0.60%) |
Jan 22, 2010 | 3.979 | 4.082 | 3.915 | 3.947 | 2,062,065 | -0.03(-0.80%) |
Jan 21, 2010 | 4.114 | 4.130 | 3.979 | 3.979 | 1,790,567 | -0.12(-2.91%) |
Jan 20, 2010 | 4.226 | 4.289 | 4.075 | 4.098 | 1,955,962 | -0.24(-5.50%) |
Jan 19, 2010 | 4.178 | 4.393 | 4.178 | 4.337 | 1,658,056 | +0.16(+3.81%) |
Jan 15, 2010 | 4.401 | 4.178 | 4.178 | 4.178 | 2,514,057 | -0.20(-4.55%) |
Jan 14, 2010 | 4.425 | 4.425 | 4.361 | 4.377 | 848,584 | -0.05(-1.08%) |
Jan 13, 2010 | 4.441 | 4.449 | 4.329 | 4.425 | 697,437 | -0.01(-0.18%) |
Jan 12, 2010 | 4.536 | 4.536 | 4.361 | 4.433 | 2,173,335 | -0.14(-3.13%) |
Jan 11, 2010 | 4.560 | 4.615 | 4.472 | 4.576 | 2,184,352 | +0.03(+0.70%) |
Jan 08, 2010 | 4.472 | 4.568 | 4.377 | 4.544 | 1,198,563 | +0.02(+0.53%) |
Jan 07, 2010 | 4.337 | 4.520 | 4.273 | 4.520 | 2,124,013 | +0.22(+5.19%) |
Jan 06, 2010 | 4.273 | 4.441 | 4.258 | 4.297 | 1,954,659 | +0.00(+0.00%) |
Jan 05, 2010 | 4.289 | 4.425 | 4.218 | 4.297 | 924,860 | -0.03(-0.74%) |
Jan 04, 2010 | 4.170 | 4.329 | 4.170 | 4.329 | 1,169,569 | +0.19(+4.62%) |
Dec 31, 2009 | 4.146 | 4.138 | 4.138 | 4.138 | 1,000,747 | +0.00(+0.00%) |
Dec 30, 2009 | 4.258 | 4.273 | 4.067 | 4.138 | 1,689,716 | -0.17(-3.88%) |
Dec 29, 2009 | 4.329 | 4.409 | 4.258 | 4.305 | 888,256 | +0.01(+0.19%) |
Dec 28, 2009 | 4.536 | 4.536 | 4.218 | 4.297 | 1,190,819 | -0.15(-3.40%) |
Dec 24, 2009 | 4.393 | 4.536 | 4.353 | 4.449 | 631,746 | +0.10(+2.19%) |
Dec 23, 2009 | 4.218 | 4.409 | 4.178 | 4.353 | 1,582,857 | +0.11(+2.63%) |
Dec 22, 2009 | 4.082 | 4.281 | 4.059 | 4.242 | 2,188,672 | +0.12(+2.90%) |
Dec 21, 2009 | 4.186 | 4.194 | 4.035 | 4.122 | 1,527,323 | +0.02(+0.39%) |
Dec 18, 2009 | 4.106 | 4.146 | 3.907 | 4.106 | 4,423,770 | +0.02(+0.58%) |
Dec 17, 2009 | 4.003 | 4.106 | 4.003 | 4.082 | 1,541,917 | +0.02(+0.39%) |
Dec 16, 2009 | 4.130 | 4.138 | 4.043 | 4.067 | 1,240,909 | +0.00(+0.00%) |
Dec 15, 2009 | 4.162 | 4.170 | 4.051 | 4.067 | 1,669,432 | -0.10(-2.48%) |
Dec 14, 2009 | 4.130 | 4.194 | 4.130 | 4.170 | 1,511,680 | +0.07(+1.75%) |
Dec 11, 2009 | 4.047 | 4.122 | 4.027 | 4.098 | 986,555 | +0.08(+1.98%) |
Dec 10, 2009 | 4.090 | 4.130 | 3.987 | 4.019 | 1,511,353 | -0.02(-0.59%) |
Dec 09, 2009 | 4.027 | 4.082 | 3.947 | 4.043 | 1,038,853 | +0.07(+1.80%) |
Dec 08, 2009 | 4.059 | 4.130 | 3.939 | 3.971 | 2,127,944 | -0.15(-3.67%) |
Dec 07, 2009 | 4.138 | 4.202 | 4.071 | 4.122 | 921,941 | -0.04(-0.96%) |
Dec 04, 2009 | 4.162 | 4.210 | 3.995 | 4.162 | 1,793,489 | +0.14(+3.56%) |
Dec 03, 2009 | 4.170 | 4.218 | 4.019 | 4.019 | 1,428,586 | -0.10(-2.51%) |
Dec 02, 2009 | 3.979 | 4.130 | 3.939 | 4.122 | 1,476,489 | +0.10(+2.57%) |