Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.950 | 3.974 | 3.880 | 3.896 | 406,364 | -0.06(-1.54%) |
Feb 25, 2010 | 3.920 | 3.962 | 3.880 | 3.957 | 179,481 | -0.00(-0.06%) |
Feb 24, 2010 | 3.971 | 3.976 | 3.950 | 3.960 | 260,810 | -0.01(-0.29%) |
Feb 23, 2010 | 3.929 | 3.978 | 3.878 | 3.971 | 352,169 | +0.03(+0.83%) |
Feb 22, 2010 | 4.091 | 4.091 | 3.932 | 3.939 | 457,463 | -0.20(-4.75%) |
Feb 19, 2010 | 4.086 | 4.189 | 4.009 | 4.135 | 282,932 | +0.05(+1.32%) |
Feb 18, 2010 | 4.074 | 4.121 | 4.023 | 4.081 | 293,895 | +0.02(+0.58%) |
Feb 17, 2010 | 4.081 | 4.109 | 3.967 | 4.058 | 295,396 | -0.02(-0.52%) |
Feb 16, 2010 | 4.119 | 4.126 | 3.940 | 4.079 | 383,912 | -0.01(-0.17%) |
Feb 12, 2010 | 3.967 | 4.086 | 4.086 | 4.086 | 1,422,103 | +0.08(+2.04%) |
Feb 11, 2010 | 3.772 | 4.011 | 3.772 | 4.004 | 266,864 | +0.17(+4.39%) |
Feb 10, 2010 | 3.887 | 3.887 | 3.801 | 3.836 | 158,928 | -0.03(-0.85%) |
Feb 09, 2010 | 3.939 | 3.939 | 3.808 | 3.868 | 362,311 | -0.02(-0.54%) |
Feb 08, 2010 | 4.060 | 4.062 | 3.887 | 3.889 | 243,583 | -0.14(-3.43%) |
Feb 05, 2010 | 3.906 | 4.084 | 3.906 | 4.027 | 303,618 | +0.13(+3.30%) |
Feb 04, 2010 | 3.976 | 4.016 | 3.899 | 3.899 | 265,034 | -0.09(-2.23%) |
Feb 03, 2010 | 4.034 | 4.144 | 3.978 | 3.988 | 268,827 | -0.02(-0.47%) |
Feb 02, 2010 | 4.030 | 4.044 | 3.995 | 4.006 | 179,990 | -0.01(-0.29%) |
Feb 01, 2010 | 4.032 | 4.032 | 3.997 | 4.018 | 229,298 | +0.02(+0.53%) |
Jan 29, 2010 | 4.032 | 4.032 | 3.990 | 3.997 | 181,337 | -0.02(-0.58%) |
Jan 28, 2010 | 4.032 | 4.032 | 3.976 | 4.020 | 488,004 | -0.01(-0.23%) |
Jan 27, 2010 | 3.995 | 4.046 | 3.988 | 4.030 | 145,199 | +0.04(+0.88%) |
Jan 26, 2010 | 4.069 | 4.069 | 3.992 | 3.995 | 249,530 | -0.05(-1.27%) |
Jan 25, 2010 | 4.048 | 4.165 | 4.032 | 4.046 | 345,080 | -0.01(-0.29%) |
Jan 22, 2010 | 4.128 | 4.229 | 4.039 | 4.058 | 263,845 | -0.02(-0.46%) |
Jan 21, 2010 | 4.224 | 4.250 | 4.072 | 4.077 | 303,528 | -0.12(-2.95%) |
Jan 20, 2010 | 4.257 | 4.257 | 4.098 | 4.200 | 447,398 | -0.05(-1.16%) |
Jan 19, 2010 | 4.268 | 4.280 | 4.186 | 4.250 | 1,083,612 | +0.18(+4.49%) |
Jan 15, 2010 | 3.847 | 4.067 | 4.067 | 4.067 | 3,346,176 | +0.21(+5.33%) |
Jan 14, 2010 | 3.871 | 3.885 | 3.772 | 3.861 | 205,371 | -0.04(-1.14%) |
Jan 13, 2010 | 3.742 | 3.917 | 3.742 | 3.906 | 328,127 | +0.17(+4.44%) |
Jan 12, 2010 | 3.721 | 3.817 | 3.684 | 3.740 | 490,818 | -0.01(-0.25%) |
Jan 11, 2010 | 3.838 | 3.899 | 3.742 | 3.749 | 214,863 | -0.06(-1.66%) |
Jan 08, 2010 | 3.838 | 3.838 | 3.765 | 3.812 | 197,931 | -0.03(-0.67%) |
Jan 07, 2010 | 3.854 | 3.866 | 3.784 | 3.838 | 443,319 | -0.02(-0.42%) |
Jan 06, 2010 | 3.672 | 3.894 | 3.637 | 3.854 | 560,909 | +0.22(+5.98%) |
Jan 05, 2010 | 3.625 | 3.719 | 3.583 | 3.637 | 390,599 | +0.00(+0.00%) |
Jan 04, 2010 | 3.602 | 3.688 | 3.602 | 3.637 | 166,855 | +0.04(+1.17%) |
Dec 31, 2009 | 3.658 | 3.595 | 3.595 | 3.595 | 790,152 | -0.07(-2.04%) |
Dec 30, 2009 | 3.627 | 3.684 | 3.611 | 3.670 | 97,101 | +0.02(+0.58%) |
Dec 29, 2009 | 3.672 | 3.700 | 3.590 | 3.649 | 138,764 | -0.01(-0.32%) |
Dec 28, 2009 | 3.602 | 3.691 | 3.602 | 3.660 | 259,373 | +0.07(+2.09%) |
Dec 24, 2009 | 3.511 | 3.613 | 3.511 | 3.585 | 50,812 | -0.00(-0.07%) |
Dec 23, 2009 | 3.585 | 3.641 | 3.567 | 3.588 | 162,678 | +0.03(+0.92%) |
Dec 22, 2009 | 3.567 | 3.639 | 3.555 | 3.555 | 253,597 | +0.00(+0.07%) |
Dec 21, 2009 | 3.511 | 3.672 | 3.511 | 3.553 | 414,291 | +0.04(+1.27%) |
Dec 18, 2009 | 3.506 | 3.536 | 3.468 | 3.508 | 630,514 | +0.03(+0.81%) |
Dec 17, 2009 | 3.454 | 3.496 | 3.454 | 3.480 | 172,922 | +0.00(+0.07%) |
Dec 16, 2009 | 3.452 | 3.496 | 3.452 | 3.478 | 149,397 | +0.02(+0.47%) |
Dec 15, 2009 | 3.375 | 3.496 | 3.375 | 3.461 | 206,944 | +0.09(+2.56%) |
Dec 14, 2009 | 3.312 | 3.438 | 3.309 | 3.375 | 162,763 | -0.04(-1.16%) |
Dec 11, 2009 | 3.366 | 3.466 | 3.358 | 3.415 | 144,044 | +0.05(+1.46%) |
Dec 10, 2009 | 3.443 | 3.506 | 3.333 | 3.366 | 317,801 | -0.08(-2.31%) |
Dec 09, 2009 | 3.387 | 3.471 | 3.305 | 3.445 | 199,911 | +0.05(+1.45%) |
Dec 08, 2009 | 3.426 | 3.475 | 3.300 | 3.396 | 220,400 | -0.03(-0.89%) |
Dec 07, 2009 | 3.333 | 3.475 | 3.157 | 3.426 | 796,395 | +0.08(+2.52%) |
Dec 04, 2009 | 3.344 | 3.377 | 3.309 | 3.342 | 314,915 | +0.02(+0.63%) |
Dec 03, 2009 | 3.342 | 3.344 | 3.288 | 3.321 | 378,678 | -0.02(-0.70%) |
Dec 02, 2009 | 3.302 | 3.354 | 3.286 | 3.344 | 61,852 | +0.04(+1.06%) |