Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.887 | 3.906 | 3.797 | 3.878 | 355,627 | -0.02(-0.47%) |
Feb 25, 2010 | 3.833 | 3.906 | 3.787 | 3.896 | 237,977 | +0.03(+0.70%) |
Feb 24, 2010 | 3.797 | 3.924 | 3.797 | 3.869 | 242,719 | +0.07(+1.91%) |
Feb 23, 2010 | 3.878 | 3.878 | 3.787 | 3.797 | 341,706 | -0.10(-2.56%) |
Feb 22, 2010 | 3.933 | 3.933 | 3.860 | 3.896 | 170,011 | -0.03(-0.69%) |
Feb 19, 2010 | 3.869 | 3.942 | 3.833 | 3.924 | 236,791 | +0.05(+1.41%) |
Feb 18, 2010 | 3.760 | 3.887 | 3.733 | 3.869 | 262,511 | +0.06(+1.67%) |
Feb 17, 2010 | 3.896 | 3.906 | 3.797 | 3.806 | 208,407 | -0.09(-2.33%) |
Feb 16, 2010 | 3.942 | 3.978 | 3.860 | 3.896 | 201,966 | +0.01(+0.23%) |
Feb 12, 2010 | 3.778 | 3.887 | 3.887 | 3.887 | 353,861 | +0.08(+2.15%) |
Feb 11, 2010 | 3.588 | 3.824 | 3.569 | 3.806 | 334,337 | +0.22(+6.08%) |
Feb 10, 2010 | 3.642 | 3.660 | 3.588 | 3.588 | 434,611 | -0.06(-1.74%) |
Feb 09, 2010 | 3.760 | 3.778 | 3.633 | 3.651 | 338,962 | -0.06(-1.71%) |
Feb 08, 2010 | 3.706 | 3.787 | 3.624 | 3.715 | 326,996 | +0.02(+0.49%) |
Feb 05, 2010 | 3.751 | 3.787 | 3.588 | 3.697 | 453,584 | -0.04(-0.97%) |
Feb 04, 2010 | 3.869 | 3.887 | 3.724 | 3.733 | 386,805 | -0.16(-4.20%) |
Feb 03, 2010 | 3.924 | 3.969 | 3.896 | 3.896 | 204,655 | -0.03(-0.69%) |
Feb 02, 2010 | 3.942 | 3.969 | 3.878 | 3.924 | 300,921 | -0.01(-0.23%) |
Feb 01, 2010 | 3.878 | 3.951 | 3.842 | 3.933 | 399,723 | +0.09(+2.36%) |
Jan 29, 2010 | 3.942 | 4.042 | 3.833 | 3.842 | 545,894 | -0.12(-2.98%) |
Jan 28, 2010 | 4.042 | 4.069 | 3.906 | 3.960 | 290,871 | -0.06(-1.58%) |
Jan 27, 2010 | 3.960 | 4.060 | 3.942 | 4.024 | 160,301 | +0.03(+0.68%) |
Jan 26, 2010 | 4.005 | 4.087 | 3.960 | 3.996 | 291,228 | -0.02(-0.45%) |
Jan 25, 2010 | 4.015 | 4.042 | 3.960 | 4.015 | 397,468 | +0.05(+1.38%) |
Jan 22, 2010 | 4.005 | 4.051 | 3.933 | 3.960 | 508,553 | -0.04(-0.91%) |
Jan 21, 2010 | 3.969 | 4.042 | 3.951 | 3.996 | 448,969 | +0.03(+0.69%) |
Jan 20, 2010 | 4.051 | 4.105 | 3.951 | 3.969 | 418,932 | -0.13(-3.10%) |
Jan 19, 2010 | 4.015 | 4.114 | 4.015 | 4.096 | 368,968 | +0.08(+2.04%) |
Jan 15, 2010 | 4.060 | 4.015 | 4.015 | 4.015 | 426,968 | -0.06(-1.56%) |
Jan 14, 2010 | 4.051 | 4.160 | 4.051 | 4.078 | 257,788 | +0.00(+0.00%) |
Jan 13, 2010 | 4.078 | 4.124 | 4.024 | 4.078 | 272,147 | -0.01(-0.22%) |
Jan 12, 2010 | 4.124 | 4.187 | 4.060 | 4.087 | 374,714 | -0.09(-2.17%) |
Jan 11, 2010 | 4.233 | 4.296 | 4.169 | 4.178 | 522,663 | +0.00(+0.00%) |
Jan 08, 2010 | 4.114 | 4.196 | 4.015 | 4.178 | 255,304 | +0.07(+1.77%) |
Jan 07, 2010 | 3.996 | 4.105 | 3.960 | 4.105 | 323,969 | +0.11(+2.73%) |
Jan 06, 2010 | 4.160 | 4.160 | 3.933 | 3.996 | 1,311,530 | -0.15(-3.51%) |
Jan 05, 2010 | 4.269 | 4.269 | 4.060 | 4.142 | 918,331 | -0.12(-2.77%) |
Jan 04, 2010 | 4.214 | 4.269 | 4.133 | 4.260 | 481,433 | +0.13(+3.08%) |
Dec 31, 2009 | 4.242 | 4.133 | 4.133 | 4.133 | 428,069 | -0.14(-3.19%) |
Dec 30, 2009 | 4.351 | 4.360 | 4.260 | 4.269 | 287,477 | -0.08(-1.88%) |
Dec 29, 2009 | 4.369 | 4.405 | 4.314 | 4.351 | 164,339 | -0.02(-0.42%) |
Dec 28, 2009 | 4.360 | 4.405 | 4.352 | 4.369 | 177,597 | +0.02(+0.42%) |
Dec 24, 2009 | 4.405 | 4.405 | 4.341 | 4.351 | 57,034 | -0.02(-0.42%) |
Dec 23, 2009 | 4.314 | 4.405 | 4.314 | 4.369 | 223,020 | +0.08(+1.91%) |
Dec 22, 2009 | 4.432 | 4.450 | 4.287 | 4.287 | 463,520 | -0.15(-3.28%) |
Dec 21, 2009 | 4.469 | 4.523 | 4.378 | 4.432 | 357,690 | -0.03(-0.61%) |
Dec 18, 2009 | 4.341 | 4.569 | 4.332 | 4.460 | 1,043,122 | +0.13(+2.94%) |
Dec 17, 2009 | 4.305 | 4.378 | 4.223 | 4.332 | 395,750 | +0.01(+0.21%) |
Dec 16, 2009 | 4.187 | 4.396 | 4.187 | 4.323 | 474,915 | +0.13(+3.03%) |
Dec 15, 2009 | 4.233 | 4.314 | 4.167 | 4.196 | 592,213 | -0.05(-1.07%) |
Dec 14, 2009 | 4.242 | 4.242 | 4.233 | 4.242 | 284,270 | +0.10(+2.41%) |
Dec 11, 2009 | 4.142 | 4.233 | 4.096 | 4.142 | 398,701 | -0.02(-0.44%) |
Dec 10, 2009 | 3.887 | 4.260 | 3.860 | 4.160 | 1,065,940 | +0.27(+7.01%) |
Dec 09, 2009 | 3.896 | 3.896 | 3.833 | 3.887 | 526,330 | +0.04(+0.94%) |
Dec 08, 2009 | 3.769 | 3.869 | 3.742 | 3.851 | 630,998 | +0.05(+1.19%) |
Dec 07, 2009 | 3.806 | 3.860 | 3.769 | 3.806 | 342,019 | -0.01(-0.24%) |
Dec 04, 2009 | 3.851 | 3.851 | 3.742 | 3.815 | 486,094 | +0.05(+1.45%) |
Dec 03, 2009 | 3.878 | 3.887 | 3.742 | 3.760 | 373,409 | -0.13(-3.27%) |
Dec 02, 2009 | 3.942 | 3.942 | 3.815 | 3.887 | 529,779 | -0.02(-0.46%) |