Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.009 | 4.047 | 3.866 | 3.895 | 110,754 | -0.10(-2.62%) |
Feb 25, 2010 | 3.847 | 3.999 | 3.799 | 3.999 | 82,533 | +0.10(+2.69%) |
Feb 24, 2010 | 3.980 | 4.028 | 3.857 | 3.895 | 95,050 | -0.09(-2.15%) |
Feb 23, 2010 | 4.038 | 4.038 | 3.952 | 3.980 | 199,778 | -0.05(-1.18%) |
Feb 22, 2010 | 3.857 | 4.066 | 3.799 | 4.028 | 242,380 | +0.17(+4.44%) |
Feb 19, 2010 | 3.857 | 4.052 | 3.771 | 3.857 | 226,773 | +0.00(+0.00%) |
Feb 18, 2010 | 3.952 | 4.009 | 3.818 | 3.857 | 219,737 | -0.10(-2.41%) |
Feb 17, 2010 | 3.980 | 4.009 | 3.914 | 3.952 | 115,987 | -0.01(-0.24%) |
Feb 16, 2010 | 4.028 | 4.085 | 3.904 | 3.961 | 123,944 | -0.01(-0.24%) |
Feb 12, 2010 | 3.904 | 3.971 | 3.971 | 3.971 | 218,011 | +0.08(+1.96%) |
Feb 11, 2010 | 3.942 | 3.999 | 3.895 | 3.895 | 298,089 | -0.03(-0.73%) |
Feb 10, 2010 | 4.085 | 4.085 | 3.742 | 3.923 | 283,997 | -0.16(-3.96%) |
Feb 09, 2010 | 4.466 | 4.466 | 4.066 | 4.085 | 247,729 | -0.39(-8.72%) |
Feb 08, 2010 | 4.476 | 4.714 | 4.428 | 4.476 | 281,564 | +0.00(+0.00%) |
Feb 05, 2010 | 4.295 | 4.504 | 4.058 | 4.476 | 107,254 | +0.17(+3.98%) |
Feb 04, 2010 | 4.266 | 4.323 | 4.131 | 4.304 | 178,732 | +0.00(+0.00%) |
Feb 03, 2010 | 4.295 | 4.323 | 4.106 | 4.304 | 134,154 | +0.00(+0.00%) |
Feb 02, 2010 | 4.552 | 4.552 | 4.285 | 4.304 | 92,528 | -0.20(-4.44%) |
Feb 01, 2010 | 4.228 | 4.514 | 4.199 | 4.504 | 107,105 | +0.29(+6.77%) |
Jan 29, 2010 | 4.247 | 4.428 | 4.104 | 4.218 | 192,562 | -0.01(-0.23%) |
Jan 28, 2010 | 4.485 | 4.485 | 4.180 | 4.228 | 205,747 | -0.25(-5.53%) |
Jan 27, 2010 | 4.418 | 4.514 | 4.380 | 4.476 | 70,023 | +0.02(+0.43%) |
Jan 26, 2010 | 4.342 | 4.542 | 4.295 | 4.457 | 133,160 | +0.11(+2.63%) |
Jan 25, 2010 | 4.571 | 4.618 | 4.314 | 4.342 | 173,135 | -0.20(-4.40%) |
Jan 22, 2010 | 4.571 | 4.676 | 4.523 | 4.542 | 169,261 | -0.03(-0.63%) |
Jan 21, 2010 | 4.723 | 4.818 | 4.571 | 4.571 | 179,725 | -0.11(-2.44%) |
Jan 20, 2010 | 4.676 | 4.714 | 4.599 | 4.685 | 154,838 | -0.05(-1.01%) |
Jan 19, 2010 | 4.676 | 4.733 | 4.647 | 4.733 | 133,399 | +0.06(+1.22%) |
Jan 15, 2010 | 4.695 | 4.676 | 4.676 | 4.676 | 153,007 | +0.00(+0.00%) |
Jan 14, 2010 | 4.647 | 4.691 | 4.647 | 4.676 | 104,584 | +0.05(+1.03%) |
Jan 13, 2010 | 4.685 | 4.733 | 4.618 | 4.628 | 95,239 | -0.06(-1.22%) |
Jan 12, 2010 | 4.695 | 4.752 | 4.647 | 4.685 | 66,744 | -0.04(-0.81%) |
Jan 11, 2010 | 4.666 | 4.749 | 4.637 | 4.723 | 284,793 | +0.06(+1.22%) |
Jan 08, 2010 | 4.599 | 4.666 | 4.580 | 4.666 | 70,615 | +0.07(+1.45%) |
Jan 07, 2010 | 4.571 | 4.676 | 4.523 | 4.599 | 83,763 | +0.04(+0.84%) |
Jan 06, 2010 | 4.476 | 4.714 | 4.466 | 4.561 | 132,819 | +0.10(+2.13%) |
Jan 05, 2010 | 4.390 | 4.523 | 4.342 | 4.466 | 350,244 | +0.04(+0.86%) |
Jan 04, 2010 | 4.399 | 4.476 | 4.333 | 4.428 | 155,730 | +0.07(+1.53%) |
Dec 31, 2009 | 4.380 | 4.361 | 4.361 | 4.361 | 118,982 | -0.05(-1.08%) |
Dec 30, 2009 | 4.133 | 4.428 | 4.104 | 4.409 | 155,549 | +0.25(+5.95%) |
Dec 29, 2009 | 4.161 | 4.190 | 4.105 | 4.161 | 106,196 | -0.01(-0.23%) |
Dec 28, 2009 | 4.314 | 4.314 | 4.152 | 4.171 | 106,129 | -0.14(-3.31%) |
Dec 24, 2009 | 4.276 | 4.314 | 4.124 | 4.314 | 65,664 | +0.05(+1.12%) |
Dec 23, 2009 | 4.247 | 4.333 | 4.171 | 4.266 | 120,088 | +0.03(+0.67%) |
Dec 22, 2009 | 4.247 | 4.285 | 4.237 | 4.237 | 112,717 | -0.01(-0.22%) |
Dec 21, 2009 | 4.142 | 4.276 | 4.095 | 4.247 | 104,071 | +0.11(+2.77%) |
Dec 18, 2009 | 4.171 | 4.285 | 4.085 | 4.133 | 411,734 | +0.01(+0.23%) |
Dec 17, 2009 | 4.095 | 4.180 | 4.057 | 4.123 | 74,180 | -0.01(-0.23%) |
Dec 16, 2009 | 4.047 | 4.142 | 3.907 | 4.133 | 164,138 | +0.11(+2.84%) |
Dec 15, 2009 | 4.057 | 4.066 | 3.885 | 4.018 | 137,072 | -0.04(-0.94%) |
Dec 14, 2009 | 3.942 | 4.104 | 3.867 | 4.057 | 105,343 | +0.19(+4.93%) |
Dec 11, 2009 | 4.057 | 4.057 | 3.857 | 3.866 | 88,941 | -0.16(-4.02%) |
Dec 10, 2009 | 4.152 | 4.161 | 3.990 | 4.028 | 51,101 | -0.11(-2.76%) |
Dec 09, 2009 | 4.028 | 4.142 | 3.971 | 4.142 | 58,920 | +0.10(+2.59%) |
Dec 08, 2009 | 4.190 | 4.228 | 4.028 | 4.038 | 139,154 | -0.19(-4.50%) |
Dec 07, 2009 | 4.095 | 4.237 | 3.990 | 4.228 | 113,672 | +0.16(+3.98%) |
Dec 04, 2009 | 3.990 | 4.114 | 3.961 | 4.066 | 97,061 | +0.16(+4.15%) |
Dec 03, 2009 | 3.980 | 4.019 | 3.885 | 3.904 | 83,686 | -0.08(-1.91%) |
Dec 02, 2009 | 3.799 | 3.999 | 3.723 | 3.980 | 136,647 | +0.18(+4.76%) |