Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.540 | 4.585 | 4.426 | 4.454 | 310,125 | -0.09(-2.06%) |
Feb 25, 2010 | 4.597 | 4.629 | 4.491 | 4.548 | 162,569 | -0.05(-1.06%) |
Feb 24, 2010 | 4.845 | 4.878 | 4.348 | 4.597 | 447,867 | -0.22(-4.49%) |
Feb 23, 2010 | 5.057 | 5.114 | 4.809 | 4.813 | 234,061 | -0.24(-4.76%) |
Feb 22, 2010 | 5.041 | 5.110 | 5.008 | 5.053 | 139,839 | +0.05(+0.98%) |
Feb 19, 2010 | 4.968 | 5.119 | 4.935 | 5.004 | 290,117 | +0.03(+0.66%) |
Feb 18, 2010 | 4.776 | 4.992 | 4.734 | 4.972 | 171,498 | +0.20(+4.10%) |
Feb 17, 2010 | 4.581 | 4.780 | 4.544 | 4.776 | 153,171 | +0.23(+5.02%) |
Feb 16, 2010 | 4.589 | 4.593 | 4.405 | 4.548 | 174,359 | -0.01(-0.18%) |
Feb 12, 2010 | 4.548 | 4.556 | 4.556 | 4.556 | 231,396 | -0.07(-1.41%) |
Feb 11, 2010 | 4.483 | 4.629 | 4.422 | 4.621 | 136,408 | +0.11(+2.35%) |
Feb 10, 2010 | 4.507 | 4.524 | 4.381 | 4.515 | 262,705 | -0.03(-0.63%) |
Feb 09, 2010 | 4.621 | 4.621 | 4.405 | 4.544 | 186,211 | +0.01(+0.18%) |
Feb 08, 2010 | 4.756 | 4.756 | 4.483 | 4.536 | 165,256 | -0.24(-5.03%) |
Feb 05, 2010 | 4.784 | 4.805 | 4.638 | 4.776 | 125,273 | +0.02(+0.43%) |
Feb 04, 2010 | 4.699 | 4.792 | 4.699 | 4.756 | 243,806 | -0.00(-0.09%) |
Feb 03, 2010 | 4.740 | 4.813 | 4.654 | 4.760 | 145,561 | -0.02(-0.43%) |
Feb 02, 2010 | 4.674 | 4.829 | 4.674 | 4.780 | 384,482 | +0.10(+2.18%) |
Feb 01, 2010 | 4.658 | 4.764 | 4.646 | 4.678 | 99,566 | +0.05(+1.06%) |
Jan 29, 2010 | 4.715 | 4.776 | 4.597 | 4.629 | 251,935 | -0.05(-1.13%) |
Jan 28, 2010 | 4.882 | 4.882 | 4.568 | 4.682 | 185,448 | -0.16(-3.36%) |
Jan 27, 2010 | 4.577 | 4.870 | 4.577 | 4.845 | 122,738 | +0.22(+4.85%) |
Jan 26, 2010 | 4.674 | 4.727 | 4.532 | 4.621 | 269,141 | -0.09(-1.90%) |
Jan 25, 2010 | 4.768 | 4.768 | 4.625 | 4.711 | 370,598 | +0.01(+0.26%) |
Jan 22, 2010 | 4.687 | 4.809 | 4.638 | 4.699 | 259,014 | +0.01(+0.17%) |
Jan 21, 2010 | 4.845 | 4.931 | 4.650 | 4.691 | 279,791 | -0.13(-2.71%) |
Jan 20, 2010 | 5.017 | 5.053 | 4.654 | 4.821 | 146,980 | -0.26(-5.21%) |
Jan 19, 2010 | 4.691 | 5.127 | 4.674 | 5.086 | 253,788 | +0.42(+9.00%) |
Jan 15, 2010 | 4.882 | 4.666 | 4.666 | 4.666 | 493,957 | -0.19(-3.94%) |
Jan 14, 2010 | 4.784 | 4.886 | 4.711 | 4.858 | 71,482 | +0.07(+1.36%) |
Jan 13, 2010 | 4.817 | 4.870 | 4.731 | 4.792 | 116,235 | +0.01(+0.26%) |
Jan 12, 2010 | 4.931 | 5.000 | 4.748 | 4.780 | 92,816 | -0.20(-3.93%) |
Jan 11, 2010 | 4.858 | 4.992 | 4.801 | 4.976 | 141,115 | +0.17(+3.47%) |
Jan 08, 2010 | 4.825 | 4.866 | 4.735 | 4.809 | 55,491 | -0.05(-1.09%) |
Jan 07, 2010 | 4.886 | 4.915 | 4.727 | 4.862 | 118,544 | -0.02(-0.33%) |
Jan 06, 2010 | 5.098 | 5.123 | 4.866 | 4.878 | 230,535 | -0.22(-4.32%) |
Jan 05, 2010 | 5.037 | 5.098 | 4.996 | 5.098 | 614,441 | +0.04(+0.72%) |
Jan 04, 2010 | 4.935 | 5.061 | 4.935 | 5.061 | 206,686 | +0.22(+4.46%) |
Dec 31, 2009 | 4.935 | 4.845 | 4.845 | 4.845 | 125,391 | -0.08(-1.57%) |
Dec 30, 2009 | 4.984 | 5.013 | 4.801 | 4.923 | 163,037 | -0.11(-2.11%) |
Dec 29, 2009 | 5.053 | 5.053 | 4.980 | 5.029 | 58,528 | +0.01(+0.16%) |
Dec 28, 2009 | 5.049 | 5.119 | 4.980 | 5.021 | 104,106 | +0.01(+0.24%) |
Dec 24, 2009 | 5.033 | 5.037 | 4.976 | 5.008 | 42,313 | +0.02(+0.33%) |
Dec 23, 2009 | 4.821 | 5.066 | 4.821 | 4.992 | 182,310 | +0.21(+4.43%) |
Dec 22, 2009 | 4.572 | 4.845 | 4.560 | 4.780 | 290,274 | +0.23(+5.11%) |
Dec 21, 2009 | 4.446 | 4.589 | 4.446 | 4.548 | 298,443 | +0.15(+3.33%) |
Dec 18, 2009 | 4.507 | 4.524 | 4.393 | 4.401 | 521,141 | -0.06(-1.28%) |
Dec 17, 2009 | 4.487 | 4.567 | 4.381 | 4.458 | 139,628 | -0.08(-1.71%) |
Dec 16, 2009 | 4.585 | 4.642 | 4.409 | 4.536 | 153,283 | +0.01(+0.27%) |
Dec 15, 2009 | 4.442 | 4.568 | 4.377 | 4.524 | 441,165 | +0.05(+1.09%) |
Dec 14, 2009 | 4.446 | 4.513 | 4.401 | 4.475 | 362,076 | +0.03(+0.73%) |
Dec 11, 2009 | 4.483 | 4.670 | 4.348 | 4.442 | 479,030 | -0.02(-0.55%) |
Dec 10, 2009 | 4.870 | 4.870 | 4.454 | 4.466 | 490,394 | -0.36(-7.51%) |
Dec 09, 2009 | 4.886 | 4.915 | 4.788 | 4.829 | 162,552 | -0.06(-1.25%) |
Dec 08, 2009 | 4.870 | 4.964 | 4.870 | 4.890 | 173,029 | -0.04(-0.74%) |
Dec 07, 2009 | 4.829 | 4.943 | 4.829 | 4.927 | 146,688 | +0.08(+1.68%) |
Dec 04, 2009 | 4.581 | 4.845 | 4.532 | 4.845 | 571,749 | +0.37(+8.19%) |
Dec 03, 2009 | 4.564 | 4.589 | 4.401 | 4.479 | 251,172 | -0.05(-1.17%) |
Dec 02, 2009 | 4.462 | 4.552 | 4.409 | 4.532 | 247,859 | +0.09(+1.92%) |