Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.380 | 5.450 | 5.070 | 5.170 | 414,934 | -0.19(-3.54%) |
Feb 25, 2010 | 5.070 | 5.390 | 5.050 | 5.360 | 524,022 | +0.17(+3.28%) |
Feb 24, 2010 | 5.000 | 5.240 | 4.940 | 5.190 | 552,989 | +0.20(+4.01%) |
Feb 23, 2010 | 5.130 | 5.226 | 4.930 | 4.990 | 503,807 | -0.14(-2.73%) |
Feb 22, 2010 | 5.100 | 5.410 | 4.950 | 5.130 | 737,370 | +0.12(+2.40%) |
Feb 19, 2010 | 4.480 | 5.150 | 4.430 | 5.010 | 2,316,361 | +0.73(+17.06%) |
Feb 18, 2010 | 4.190 | 4.310 | 4.160 | 4.280 | 313,307 | +0.07(+1.66%) |
Feb 17, 2010 | 4.430 | 4.430 | 4.180 | 4.210 | 243,201 | -0.19(-4.32%) |
Feb 16, 2010 | 4.240 | 4.400 | 4.240 | 4.400 | 423,037 | +0.19(+4.51%) |
Feb 12, 2010 | 3.940 | 4.210 | 4.210 | 4.210 | 357,400 | +0.21(+5.25%) |
Feb 11, 2010 | 3.890 | 4.010 | 3.840 | 4.000 | 278,591 | +0.08(+2.04%) |
Feb 10, 2010 | 3.860 | 3.920 | 3.780 | 3.920 | 282,125 | +0.01(+0.26%) |
Feb 09, 2010 | 3.670 | 3.910 | 3.670 | 3.910 | 358,079 | +0.30(+8.31%) |
Feb 08, 2010 | 3.770 | 3.849 | 3.600 | 3.610 | 306,867 | -0.21(-5.50%) |
Feb 05, 2010 | 3.790 | 3.830 | 3.650 | 3.820 | 316,502 | +0.04(+1.06%) |
Feb 04, 2010 | 4.050 | 4.090 | 3.720 | 3.780 | 478,499 | -0.30(-7.35%) |
Feb 03, 2010 | 4.250 | 4.250 | 3.900 | 4.080 | 406,684 | +0.02(+0.49%) |
Feb 02, 2010 | 4.080 | 4.100 | 3.960 | 4.060 | 250,688 | -0.03(-0.73%) |
Feb 01, 2010 | 3.990 | 4.100 | 3.920 | 4.090 | 323,985 | +0.10(+2.51%) |
Jan 29, 2010 | 4.160 | 4.260 | 3.910 | 3.990 | 458,865 | -0.23(-5.45%) |
Jan 28, 2010 | 4.500 | 4.500 | 4.205 | 4.220 | 404,908 | -0.20(-4.52%) |
Jan 27, 2010 | 4.350 | 4.510 | 4.310 | 4.420 | 457,010 | +0.03(+0.68%) |
Jan 26, 2010 | 4.400 | 4.550 | 4.210 | 4.390 | 402,150 | -0.02(-0.45%) |
Jan 25, 2010 | 4.150 | 4.420 | 4.080 | 4.410 | 533,326 | +0.27(+6.52%) |
Jan 22, 2010 | 4.290 | 4.340 | 4.110 | 4.140 | 657,913 | -0.17(-3.94%) |
Jan 21, 2010 | 4.320 | 4.430 | 4.192 | 4.310 | 908,522 | -0.01(-0.23%) |
Jan 20, 2010 | 4.230 | 4.340 | 4.110 | 4.320 | 681,754 | +0.02(+0.47%) |
Jan 19, 2010 | 4.110 | 4.350 | 4.110 | 4.300 | 458,265 | +0.17(+4.12%) |
Jan 15, 2010 | 4.240 | 4.130 | 4.130 | 4.130 | 972,300 | -0.12(-2.82%) |
Jan 14, 2010 | 4.310 | 4.570 | 4.230 | 4.250 | 1,177,361 | -0.10(-2.30%) |
Jan 13, 2010 | 4.430 | 4.450 | 4.340 | 4.350 | 489,641 | -0.04(-0.91%) |
Jan 12, 2010 | 4.410 | 4.485 | 4.360 | 4.390 | 528,804 | -0.08(-1.79%) |
Jan 11, 2010 | 4.510 | 4.510 | 4.410 | 4.470 | 534,580 | -0.02(-0.45%) |
Jan 08, 2010 | 4.560 | 4.630 | 4.430 | 4.490 | 315,398 | -0.11(-2.39%) |
Jan 07, 2010 | 4.540 | 4.610 | 4.360 | 4.600 | 339,999 | +0.04(+0.88%) |
Jan 06, 2010 | 4.470 | 4.730 | 4.470 | 4.560 | 790,025 | +0.07(+1.56%) |
Jan 05, 2010 | 4.520 | 4.520 | 4.270 | 4.490 | 1,144,115 | +0.02(+0.45%) |
Jan 04, 2010 | 4.320 | 4.480 | 4.280 | 4.470 | 336,516 | +0.24(+5.67%) |
Dec 31, 2009 | 4.200 | 4.230 | 4.230 | 4.230 | 735,800 | +0.04(+0.95%) |
Dec 30, 2009 | 4.150 | 4.290 | 4.150 | 4.190 | 748,767 | +0.01(+0.24%) |
Dec 29, 2009 | 4.340 | 4.350 | 4.160 | 4.180 | 287,546 | -0.11(-2.56%) |
Dec 28, 2009 | 4.380 | 4.560 | 4.150 | 4.290 | 566,915 | -0.09(-2.05%) |
Dec 24, 2009 | 4.330 | 4.420 | 4.250 | 4.380 | 155,830 | +0.10(+2.34%) |
Dec 23, 2009 | 4.200 | 4.300 | 4.140 | 4.280 | 322,528 | +0.12(+2.88%) |
Dec 22, 2009 | 4.200 | 4.240 | 4.100 | 4.160 | 459,895 | -0.04(-0.95%) |
Dec 21, 2009 | 4.240 | 4.250 | 4.160 | 4.200 | 454,403 | +0.00(+0.00%) |
Dec 18, 2009 | 4.110 | 4.230 | 4.030 | 4.200 | 1,009,609 | +0.15(+3.70%) |
Dec 17, 2009 | 4.060 | 4.220 | 3.840 | 4.050 | 515,597 | -0.01(-0.25%) |
Dec 16, 2009 | 4.200 | 4.340 | 4.020 | 4.060 | 930,636 | -0.13(-3.10%) |
Dec 15, 2009 | 3.800 | 4.330 | 3.790 | 4.190 | 1,320,196 | +0.35(+9.11%) |
Dec 14, 2009 | 3.615 | 3.840 | 3.615 | 3.840 | 557,298 | +0.34(+9.71%) |
Dec 11, 2009 | 3.360 | 3.510 | 3.350 | 3.500 | 523,648 | +0.16(+4.79%) |
Dec 10, 2009 | 3.450 | 3.470 | 3.270 | 3.340 | 681,749 | -0.10(-2.91%) |
Dec 09, 2009 | 3.390 | 3.470 | 3.250 | 3.440 | 339,374 | +0.06(+1.78%) |
Dec 08, 2009 | 3.440 | 3.490 | 3.340 | 3.380 | 432,940 | -0.05(-1.46%) |
Dec 07, 2009 | 3.260 | 3.480 | 3.220 | 3.430 | 542,696 | +0.18(+5.54%) |
Dec 04, 2009 | 3.160 | 3.380 | 3.060 | 3.250 | 1,914,317 | +0.11(+3.50%) |
Dec 03, 2009 | 3.160 | 3.380 | 3.090 | 3.140 | 737,587 | -0.02(-0.63%) |
Dec 02, 2009 | 2.700 | 3.200 | 2.700 | 3.160 | 3,814,184 | +0.51(+19.25%) |