Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.690 | 3.830 | 3.510 | 3.790 | 255,828 | +0.23(+6.46%) |
Feb 25, 2010 | 3.510 | 3.570 | 3.440 | 3.560 | 89,954 | +0.13(+3.79%) |
Feb 24, 2010 | 3.390 | 3.450 | 3.310 | 3.430 | 54,686 | +0.02(+0.59%) |
Feb 23, 2010 | 3.440 | 3.441 | 3.330 | 3.410 | 86,080 | -0.02(-0.58%) |
Feb 22, 2010 | 3.360 | 3.440 | 3.300 | 3.430 | 59,745 | +0.07(+2.08%) |
Feb 19, 2010 | 3.430 | 3.479 | 3.330 | 3.360 | 72,434 | -0.06(-1.75%) |
Feb 18, 2010 | 3.320 | 3.480 | 3.290 | 3.420 | 137,661 | +0.06(+1.79%) |
Feb 17, 2010 | 3.360 | 3.580 | 3.280 | 3.360 | 155,562 | +0.02(+0.60%) |
Feb 16, 2010 | 3.690 | 3.720 | 3.260 | 3.340 | 223,922 | -0.26(-7.22%) |
Feb 12, 2010 | 3.620 | 3.600 | 3.600 | 3.600 | 66,100 | -0.02(-0.55%) |
Feb 11, 2010 | 3.440 | 3.640 | 3.440 | 3.620 | 50,427 | +0.17(+4.93%) |
Feb 10, 2010 | 3.520 | 3.540 | 3.360 | 3.450 | 23,743 | -0.07(-1.99%) |
Feb 09, 2010 | 3.520 | 3.560 | 3.500 | 3.520 | 24,688 | +0.04(+1.15%) |
Feb 08, 2010 | 3.500 | 3.560 | 3.390 | 3.480 | 19,058 | +0.03(+0.87%) |
Feb 05, 2010 | 3.520 | 3.520 | 3.350 | 3.450 | 62,867 | -0.05(-1.43%) |
Feb 04, 2010 | 3.600 | 3.650 | 3.500 | 3.500 | 53,041 | -0.10(-2.78%) |
Feb 03, 2010 | 3.770 | 3.770 | 3.600 | 3.600 | 56,053 | -0.19(-5.01%) |
Feb 02, 2010 | 3.470 | 4.070 | 3.470 | 3.790 | 164,978 | +0.32(+9.22%) |
Feb 01, 2010 | 3.550 | 3.600 | 3.460 | 3.470 | 69,533 | -0.07(-1.98%) |
Jan 29, 2010 | 3.580 | 3.650 | 3.520 | 3.540 | 60,167 | -0.02(-0.56%) |
Jan 28, 2010 | 3.600 | 3.610 | 3.550 | 3.560 | 73,633 | -0.02(-0.56%) |
Jan 27, 2010 | 3.550 | 3.640 | 3.510 | 3.580 | 62,360 | +0.03(+0.85%) |
Jan 26, 2010 | 3.700 | 3.730 | 3.550 | 3.550 | 129,233 | -0.13(-3.53%) |
Jan 25, 2010 | 3.810 | 3.850 | 3.660 | 3.680 | 141,625 | -0.11(-2.90%) |
Jan 22, 2010 | 3.920 | 3.940 | 3.790 | 3.790 | 78,967 | -0.11(-2.82%) |
Jan 21, 2010 | 4.010 | 4.010 | 3.890 | 3.900 | 52,023 | -0.08(-2.01%) |
Jan 20, 2010 | 3.970 | 4.070 | 3.950 | 3.980 | 77,400 | -0.02(-0.50%) |
Jan 19, 2010 | 4.040 | 4.060 | 3.940 | 4.000 | 84,144 | -0.06(-1.48%) |
Jan 15, 2010 | 4.170 | 4.060 | 4.060 | 4.060 | 66,000 | -0.10(-2.40%) |
Jan 14, 2010 | 4.150 | 4.200 | 4.110 | 4.160 | 29,824 | +0.01(+0.24%) |
Jan 13, 2010 | 4.060 | 4.180 | 4.030 | 4.150 | 43,772 | +0.10(+2.47%) |
Jan 12, 2010 | 4.250 | 4.250 | 4.020 | 4.050 | 64,073 | -0.06(-1.46%) |
Jan 11, 2010 | 4.290 | 4.290 | 4.090 | 4.110 | 100,920 | -0.11(-2.61%) |
Jan 08, 2010 | 4.000 | 4.250 | 4.000 | 4.220 | 140,015 | +0.22(+5.50%) |
Jan 07, 2010 | 3.950 | 4.050 | 3.940 | 4.000 | 123,599 | +0.06(+1.52%) |
Jan 06, 2010 | 3.920 | 4.020 | 3.920 | 3.940 | 73,229 | +0.02(+0.51%) |
Jan 05, 2010 | 3.980 | 3.980 | 3.910 | 3.920 | 44,990 | -0.08(-2.00%) |
Jan 04, 2010 | 3.960 | 4.000 | 3.820 | 4.000 | 152,169 | +0.07(+1.78%) |
Dec 31, 2009 | 3.840 | 3.930 | 3.930 | 3.930 | 193,000 | +0.09(+2.34%) |
Dec 30, 2009 | 3.980 | 3.985 | 3.840 | 3.840 | 247,773 | -0.16(-4.00%) |
Dec 29, 2009 | 3.990 | 4.000 | 3.921 | 4.000 | 125,855 | +0.01(+0.25%) |
Dec 28, 2009 | 3.980 | 4.000 | 3.930 | 3.990 | 83,626 | -0.02(-0.50%) |
Dec 24, 2009 | 4.000 | 4.010 | 3.910 | 4.010 | 42,746 | +0.01(+0.25%) |
Dec 23, 2009 | 3.960 | 4.000 | 3.920 | 4.000 | 101,266 | +0.06(+1.52%) |
Dec 22, 2009 | 3.960 | 4.000 | 3.940 | 3.940 | 76,543 | -0.01(-0.25%) |
Dec 21, 2009 | 4.040 | 4.060 | 3.880 | 3.950 | 129,932 | -0.07(-1.74%) |
Dec 18, 2009 | 4.040 | 4.089 | 3.950 | 4.020 | 147,519 | +0.00(+0.12%) |
Dec 17, 2009 | 3.930 | 4.180 | 3.930 | 4.015 | 185,057 | -0.00(-0.12%) |
Dec 16, 2009 | 4.000 | 4.050 | 3.900 | 4.020 | 83,381 | +0.08(+2.03%) |
Dec 15, 2009 | 4.100 | 4.100 | 3.940 | 3.940 | 82,458 | -0.16(-3.90%) |
Dec 14, 2009 | 3.900 | 4.100 | 3.860 | 4.100 | 193,083 | +0.18(+4.59%) |
Dec 11, 2009 | 3.950 | 3.990 | 3.860 | 3.920 | 53,427 | -0.02(-0.51%) |
Dec 10, 2009 | 4.010 | 4.050 | 3.890 | 3.940 | 61,479 | -0.08(-1.99%) |
Dec 09, 2009 | 3.950 | 4.030 | 3.910 | 4.020 | 54,187 | +0.08(+2.03%) |
Dec 08, 2009 | 4.050 | 4.060 | 3.920 | 3.940 | 62,174 | -0.14(-3.43%) |
Dec 07, 2009 | 4.150 | 4.150 | 4.020 | 4.080 | 49,592 | -0.02(-0.49%) |
Dec 04, 2009 | 4.090 | 4.120 | 3.990 | 4.100 | 85,274 | +0.08(+1.99%) |
Dec 03, 2009 | 4.040 | 4.090 | 3.960 | 4.020 | 73,541 | +0.01(+0.25%) |
Dec 02, 2009 | 3.920 | 4.010 | 3.890 | 4.010 | 76,830 | +0.09(+2.30%) |