Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.045 | 4.120 | 4.000 | 4.110 | 76,871 | +0.05(+1.23%) |
Feb 25, 2010 | 4.100 | 4.140 | 4.020 | 4.060 | 53,956 | +0.00(+0.00%) |
Feb 24, 2010 | 4.080 | 4.160 | 4.010 | 4.060 | 58,578 | +0.04(+1.00%) |
Feb 23, 2010 | 3.980 | 4.040 | 3.950 | 4.020 | 82,483 | +0.05(+1.26%) |
Feb 22, 2010 | 3.910 | 4.100 | 3.900 | 3.970 | 207,660 | +0.05(+1.28%) |
Feb 19, 2010 | 3.870 | 3.940 | 3.840 | 3.920 | 48,168 | +0.02(+0.51%) |
Feb 18, 2010 | 4.000 | 4.000 | 3.850 | 3.900 | 117,489 | -0.09(-2.17%) |
Feb 17, 2010 | 3.950 | 4.000 | 3.860 | 3.986 | 108,408 | +0.13(+3.28%) |
Feb 16, 2010 | 4.030 | 4.030 | 3.760 | 3.860 | 132,801 | -0.07(-1.78%) |
Feb 12, 2010 | 3.760 | 3.930 | 3.930 | 3.930 | 120,500 | +0.12(+3.15%) |
Feb 11, 2010 | 3.850 | 4.020 | 3.810 | 3.810 | 170,043 | -0.05(-1.30%) |
Feb 10, 2010 | 3.840 | 3.950 | 3.827 | 3.860 | 56,850 | +0.06(+1.58%) |
Feb 09, 2010 | 3.940 | 3.970 | 3.791 | 3.800 | 55,631 | -0.16(-4.04%) |
Feb 08, 2010 | 3.820 | 4.010 | 3.750 | 3.960 | 69,127 | +0.20(+5.32%) |
Feb 05, 2010 | 3.850 | 3.850 | 3.590 | 3.760 | 85,570 | -0.11(-2.84%) |
Feb 04, 2010 | 3.980 | 4.000 | 3.830 | 3.870 | 77,983 | -0.09(-2.27%) |
Feb 03, 2010 | 4.000 | 4.000 | 3.860 | 3.960 | 55,419 | +0.00(+0.00%) |
Feb 02, 2010 | 4.250 | 4.250 | 3.900 | 3.960 | 170,653 | +0.11(+2.86%) |
Feb 01, 2010 | 3.530 | 3.850 | 3.500 | 3.850 | 115,827 | +0.35(+10.00%) |
Jan 29, 2010 | 3.520 | 3.530 | 3.460 | 3.500 | 54,541 | +0.03(+0.86%) |
Jan 28, 2010 | 3.510 | 3.510 | 3.400 | 3.470 | 42,944 | -0.02(-0.57%) |
Jan 27, 2010 | 3.470 | 3.540 | 3.450 | 3.490 | 45,909 | +0.02(+0.58%) |
Jan 26, 2010 | 3.500 | 3.620 | 3.410 | 3.470 | 198,619 | -0.19(-5.09%) |
Jan 25, 2010 | 4.010 | 4.010 | 3.550 | 3.656 | 177,964 | -0.22(-5.77%) |
Jan 22, 2010 | 3.980 | 4.000 | 3.840 | 3.880 | 145,633 | -0.12(-3.00%) |
Jan 21, 2010 | 4.210 | 4.210 | 3.750 | 4.000 | 293,562 | -0.20(-4.76%) |
Jan 20, 2010 | 4.250 | 4.270 | 4.140 | 4.200 | 59,477 | -0.01(-0.24%) |
Jan 19, 2010 | 4.020 | 4.300 | 4.010 | 4.210 | 65,733 | +0.15(+3.69%) |
Jan 15, 2010 | 4.140 | 4.060 | 4.060 | 4.060 | 61,300 | -0.08(-1.93%) |
Jan 14, 2010 | 4.360 | 4.360 | 4.130 | 4.140 | 74,179 | -0.14(-3.27%) |
Jan 13, 2010 | 4.300 | 4.370 | 4.150 | 4.280 | 114,844 | +0.04(+0.94%) |
Jan 12, 2010 | 4.210 | 4.290 | 4.180 | 4.240 | 112,123 | +0.10(+2.42%) |
Jan 11, 2010 | 4.100 | 4.200 | 4.010 | 4.140 | 58,251 | +0.10(+2.48%) |
Jan 08, 2010 | 4.240 | 4.248 | 4.000 | 4.040 | 263,645 | -0.13(-3.12%) |
Jan 07, 2010 | 4.230 | 4.500 | 4.110 | 4.170 | 422,485 | +0.04(+0.97%) |
Jan 06, 2010 | 3.980 | 4.230 | 3.880 | 4.130 | 523,109 | +0.33(+8.69%) |
Jan 05, 2010 | 3.400 | 3.840 | 3.360 | 3.800 | 263,183 | +0.40(+11.76%) |
Jan 04, 2010 | 3.500 | 3.530 | 3.370 | 3.400 | 171,891 | +0.01(+0.29%) |
Dec 31, 2009 | 3.290 | 3.390 | 3.390 | 3.390 | 110,200 | +0.05(+1.50%) |
Dec 30, 2009 | 3.260 | 3.340 | 3.260 | 3.340 | 73,734 | +0.04(+1.29%) |
Dec 29, 2009 | 3.310 | 3.320 | 3.260 | 3.297 | 44,205 | -0.00(-0.08%) |
Dec 28, 2009 | 3.310 | 3.350 | 3.276 | 3.300 | 122,667 | +0.04(+1.23%) |
Dec 24, 2009 | 3.210 | 3.270 | 3.196 | 3.260 | 18,153 | +0.07(+2.19%) |
Dec 23, 2009 | 3.200 | 3.290 | 3.190 | 3.190 | 95,875 | -0.01(-0.31%) |
Dec 22, 2009 | 3.080 | 3.200 | 2.970 | 3.200 | 156,459 | +0.20(+6.67%) |
Dec 21, 2009 | 3.220 | 3.230 | 2.990 | 3.000 | 174,921 | -0.26(-7.98%) |
Dec 18, 2009 | 3.060 | 3.260 | 3.000 | 3.260 | 312,056 | +0.20(+6.54%) |
Dec 17, 2009 | 2.740 | 3.080 | 2.740 | 3.060 | 459,044 | +0.37(+13.75%) |
Dec 16, 2009 | 2.730 | 2.750 | 2.570 | 2.690 | 63,408 | +0.04(+1.51%) |
Dec 15, 2009 | 2.550 | 2.680 | 2.510 | 2.650 | 84,050 | +0.16(+6.43%) |
Dec 14, 2009 | 2.550 | 2.600 | 2.460 | 2.490 | 158,234 | +0.02(+0.81%) |
Dec 11, 2009 | 2.460 | 2.500 | 2.430 | 2.470 | 47,803 | +0.01(+0.41%) |
Dec 10, 2009 | 2.500 | 2.500 | 2.430 | 2.460 | 41,053 | -0.05(-1.99%) |
Dec 09, 2009 | 2.530 | 2.550 | 2.490 | 2.510 | 44,890 | +0.00(+0.00%) |
Dec 08, 2009 | 2.570 | 2.580 | 2.500 | 2.510 | 48,836 | -0.04(-1.57%) |
Dec 07, 2009 | 2.601 | 2.601 | 2.550 | 2.550 | 49,464 | -0.09(-3.41%) |
Dec 04, 2009 | 2.600 | 2.640 | 2.540 | 2.640 | 27,527 | +0.05(+1.93%) |
Dec 03, 2009 | 2.570 | 2.600 | 2.470 | 2.590 | 27,438 | +0.08(+3.18%) |
Dec 02, 2009 | 2.550 | 2.580 | 2.500 | 2.510 | 23,808 | -0.06(-2.33%) |