Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.962 | 4.059 | 3.883 | 3.992 | 1,902,531 | +0.02(+0.61%) |
Feb 25, 2010 | 3.950 | 4.059 | 3.907 | 3.968 | 698,455 | -0.04(-1.06%) |
Feb 24, 2010 | 3.938 | 4.022 | 3.889 | 4.010 | 338,852 | +0.08(+2.00%) |
Feb 23, 2010 | 3.986 | 3.992 | 3.841 | 3.932 | 608,657 | -0.04(-1.07%) |
Feb 22, 2010 | 4.004 | 4.022 | 3.932 | 3.974 | 443,761 | -0.03(-0.76%) |
Feb 19, 2010 | 3.925 | 4.016 | 3.871 | 4.004 | 667,563 | +0.08(+2.01%) |
Feb 18, 2010 | 3.944 | 3.986 | 3.853 | 3.925 | 534,357 | -0.01(-0.31%) |
Feb 17, 2010 | 3.950 | 3.962 | 3.859 | 3.938 | 343,944 | -0.01(-0.31%) |
Feb 16, 2010 | 3.986 | 4.016 | 3.883 | 3.950 | 510,740 | -0.01(-0.15%) |
Feb 12, 2010 | 3.901 | 3.956 | 3.956 | 3.956 | 1,113,940 | +0.01(+0.31%) |
Feb 11, 2010 | 3.877 | 3.956 | 3.829 | 3.944 | 531,871 | +0.04(+1.09%) |
Feb 10, 2010 | 3.919 | 3.956 | 3.822 | 3.901 | 279,336 | -0.03(-0.77%) |
Feb 09, 2010 | 4.034 | 4.034 | 3.792 | 3.932 | 507,555 | -0.04(-1.07%) |
Feb 08, 2010 | 4.010 | 4.065 | 3.956 | 3.974 | 380,865 | -0.05(-1.35%) |
Feb 05, 2010 | 3.974 | 4.041 | 3.925 | 4.028 | 1,128,742 | +0.08(+2.15%) |
Feb 04, 2010 | 3.998 | 4.034 | 3.938 | 3.944 | 1,085,117 | -0.06(-1.51%) |
Feb 03, 2010 | 4.065 | 4.101 | 3.998 | 4.004 | 1,158,322 | -0.09(-2.22%) |
Feb 02, 2010 | 3.992 | 4.113 | 3.980 | 4.095 | 5,634,511 | -0.25(-5.72%) |
Feb 01, 2010 | 4.216 | 4.349 | 4.216 | 4.343 | 314,631 | +0.12(+2.72%) |
Jan 29, 2010 | 4.398 | 4.422 | 4.192 | 4.228 | 511,808 | -0.17(-3.86%) |
Jan 28, 2010 | 4.459 | 4.459 | 4.374 | 4.398 | 454,944 | -0.06(-1.36%) |
Jan 27, 2010 | 4.404 | 4.489 | 4.307 | 4.459 | 651,750 | +0.04(+0.96%) |
Jan 26, 2010 | 4.531 | 4.531 | 4.392 | 4.416 | 305,260 | -0.16(-3.57%) |
Jan 25, 2010 | 4.477 | 4.658 | 4.331 | 4.580 | 563,170 | +0.13(+2.86%) |
Jan 22, 2010 | 4.465 | 4.513 | 4.343 | 4.452 | 330,599 | -0.01(-0.14%) |
Jan 21, 2010 | 4.477 | 4.552 | 4.301 | 4.459 | 467,349 | +0.01(+0.27%) |
Jan 20, 2010 | 4.483 | 4.501 | 4.319 | 4.446 | 283,415 | -0.10(-2.26%) |
Jan 19, 2010 | 4.440 | 4.646 | 4.404 | 4.549 | 828,000 | +0.14(+3.16%) |
Jan 15, 2010 | 4.362 | 4.410 | 4.410 | 4.410 | 553,998 | +0.02(+0.41%) |
Jan 14, 2010 | 4.446 | 4.489 | 4.331 | 4.392 | 292,409 | -0.06(-1.36%) |
Jan 13, 2010 | 4.495 | 4.495 | 4.386 | 4.452 | 281,689 | +0.00(+0.00%) |
Jan 12, 2010 | 4.374 | 4.507 | 4.343 | 4.452 | 338,551 | +0.04(+0.96%) |
Jan 11, 2010 | 4.337 | 4.525 | 4.301 | 4.410 | 700,263 | +0.18(+4.30%) |
Jan 08, 2010 | 4.059 | 4.234 | 4.059 | 4.228 | 361,177 | +0.17(+4.18%) |
Jan 07, 2010 | 4.016 | 4.119 | 3.956 | 4.059 | 391,698 | +0.04(+1.06%) |
Jan 06, 2010 | 4.016 | 4.247 | 3.986 | 4.016 | 598,084 | -0.02(-0.45%) |
Jan 05, 2010 | 4.065 | 4.301 | 3.992 | 4.034 | 661,160 | -0.02(-0.60%) |
Jan 04, 2010 | 4.168 | 4.253 | 3.938 | 4.059 | 401,893 | -0.06(-1.47%) |
Dec 31, 2009 | 4.089 | 4.119 | 4.119 | 4.119 | 444,717 | +0.01(+0.30%) |
Dec 30, 2009 | 3.913 | 4.113 | 3.877 | 4.107 | 378,411 | +0.16(+4.15%) |
Dec 29, 2009 | 3.968 | 4.047 | 3.877 | 3.944 | 233,732 | -0.03(-0.76%) |
Dec 28, 2009 | 4.083 | 4.137 | 3.919 | 3.974 | 214,438 | -0.13(-3.24%) |
Dec 24, 2009 | 4.034 | 4.113 | 4.010 | 4.107 | 55,546 | +0.10(+2.57%) |
Dec 23, 2009 | 4.010 | 4.071 | 3.938 | 4.004 | 211,840 | +0.02(+0.46%) |
Dec 22, 2009 | 3.956 | 4.053 | 3.908 | 3.986 | 257,396 | +0.05(+1.23%) |
Dec 21, 2009 | 3.786 | 3.986 | 3.756 | 3.938 | 427,138 | +0.15(+4.00%) |
Dec 18, 2009 | 3.792 | 3.804 | 3.659 | 3.786 | 1,034,496 | +0.03(+0.81%) |
Dec 17, 2009 | 3.786 | 3.792 | 3.641 | 3.756 | 356,026 | +0.00(+0.00%) |
Dec 16, 2009 | 3.756 | 3.816 | 3.665 | 3.756 | 439,763 | +0.06(+1.64%) |
Dec 15, 2009 | 3.804 | 3.847 | 3.677 | 3.695 | 351,614 | -0.15(-3.94%) |
Dec 14, 2009 | 3.726 | 3.853 | 3.713 | 3.847 | 298,358 | +0.15(+4.10%) |
Dec 11, 2009 | 3.526 | 3.695 | 3.489 | 3.695 | 392,109 | +0.21(+5.90%) |
Dec 10, 2009 | 3.459 | 3.547 | 3.441 | 3.489 | 382,082 | +0.05(+1.41%) |
Dec 09, 2009 | 3.459 | 3.489 | 3.398 | 3.441 | 321,588 | -0.01(-0.18%) |
Dec 08, 2009 | 3.538 | 3.610 | 3.423 | 3.447 | 255,998 | -0.12(-3.23%) |
Dec 07, 2009 | 3.629 | 3.671 | 3.495 | 3.562 | 150,708 | -0.03(-0.84%) |
Dec 04, 2009 | 3.683 | 3.695 | 3.483 | 3.592 | 375,403 | +0.02(+0.51%) |
Dec 03, 2009 | 3.665 | 3.726 | 3.562 | 3.574 | 297,340 | -0.06(-1.67%) |
Dec 02, 2009 | 3.592 | 3.665 | 3.510 | 3.635 | 285,101 | +0.04(+1.01%) |