Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.510 | 4.510 | 4.300 | 4.350 | 136,860 | -0.17(-3.76%) |
Feb 25, 2010 | 4.560 | 4.720 | 4.490 | 4.520 | 99,551 | -0.11(-2.38%) |
Feb 24, 2010 | 4.690 | 4.690 | 4.600 | 4.630 | 118,855 | -0.05(-1.07%) |
Feb 23, 2010 | 4.660 | 4.720 | 4.590 | 4.680 | 74,656 | +0.03(+0.65%) |
Feb 22, 2010 | 4.800 | 4.800 | 4.600 | 4.650 | 75,179 | -0.13(-2.72%) |
Feb 19, 2010 | 4.890 | 4.990 | 4.760 | 4.780 | 149,611 | -0.11(-2.25%) |
Feb 18, 2010 | 4.770 | 4.900 | 4.740 | 4.890 | 167,669 | +0.13(+2.73%) |
Feb 17, 2010 | 4.850 | 4.850 | 4.670 | 4.760 | 194,843 | -0.11(-2.26%) |
Feb 16, 2010 | 4.760 | 4.890 | 4.750 | 4.870 | 78,487 | +0.14(+2.96%) |
Feb 12, 2010 | 4.650 | 4.730 | 4.730 | 4.730 | 102,000 | +0.04(+0.85%) |
Feb 11, 2010 | 4.590 | 4.710 | 4.460 | 4.690 | 124,767 | +0.11(+2.40%) |
Feb 10, 2010 | 4.480 | 4.620 | 4.460 | 4.580 | 56,657 | +0.07(+1.55%) |
Feb 09, 2010 | 4.520 | 4.520 | 4.360 | 4.510 | 67,092 | +0.04(+0.89%) |
Feb 08, 2010 | 4.420 | 4.540 | 4.400 | 4.470 | 111,516 | +0.03(+0.68%) |
Feb 05, 2010 | 4.500 | 4.500 | 4.300 | 4.440 | 82,293 | -0.06(-1.33%) |
Feb 04, 2010 | 4.380 | 4.530 | 4.300 | 4.500 | 220,463 | +0.10(+2.27%) |
Feb 03, 2010 | 4.410 | 4.500 | 4.250 | 4.400 | 111,607 | -0.04(-0.90%) |
Feb 02, 2010 | 4.480 | 4.570 | 4.400 | 4.440 | 111,632 | -0.05(-1.11%) |
Feb 01, 2010 | 4.520 | 4.520 | 4.430 | 4.490 | 69,462 | -0.01(-0.22%) |
Jan 29, 2010 | 4.480 | 4.520 | 4.430 | 4.500 | 95,162 | +0.03(+0.67%) |
Jan 28, 2010 | 4.600 | 4.600 | 4.440 | 4.470 | 105,625 | -0.12(-2.61%) |
Jan 27, 2010 | 4.570 | 4.630 | 4.500 | 4.590 | 95,262 | +0.00(+0.00%) |
Jan 26, 2010 | 4.530 | 4.653 | 4.360 | 4.590 | 84,554 | +0.04(+0.88%) |
Jan 25, 2010 | 4.600 | 4.600 | 4.400 | 4.550 | 71,487 | -0.02(-0.44%) |
Jan 22, 2010 | 4.680 | 4.700 | 4.520 | 4.570 | 89,184 | -0.13(-2.77%) |
Jan 21, 2010 | 4.690 | 4.760 | 4.490 | 4.700 | 253,288 | +0.00(+0.00%) |
Jan 20, 2010 | 4.700 | 4.740 | 4.540 | 4.700 | 273,775 | -0.04(-0.84%) |
Jan 19, 2010 | 4.700 | 4.790 | 4.510 | 4.740 | 182,300 | +0.04(+0.85%) |
Jan 15, 2010 | 4.760 | 4.700 | 4.700 | 4.700 | 111,200 | -0.05(-1.05%) |
Jan 14, 2010 | 4.420 | 4.750 | 4.370 | 4.750 | 103,004 | +0.30(+6.74%) |
Jan 13, 2010 | 4.420 | 4.490 | 4.330 | 4.450 | 85,581 | +0.05(+1.14%) |
Jan 12, 2010 | 4.210 | 4.470 | 4.210 | 4.400 | 89,305 | +0.15(+3.53%) |
Jan 11, 2010 | 4.300 | 4.410 | 4.180 | 4.250 | 89,383 | -0.04(-0.93%) |
Jan 08, 2010 | 4.280 | 4.330 | 4.210 | 4.290 | 84,557 | -0.02(-0.46%) |
Jan 07, 2010 | 4.250 | 4.310 | 4.220 | 4.310 | 97,158 | +0.04(+0.94%) |
Jan 06, 2010 | 4.340 | 4.350 | 4.160 | 4.270 | 88,874 | -0.09(-2.06%) |
Jan 05, 2010 | 4.400 | 4.490 | 4.280 | 4.360 | 72,477 | -0.09(-2.02%) |
Jan 04, 2010 | 4.510 | 4.510 | 4.280 | 4.450 | 130,942 | +0.01(+0.23%) |
Dec 31, 2009 | 4.490 | 4.440 | 4.440 | 4.440 | 107,900 | -0.07(-1.55%) |
Dec 30, 2009 | 4.400 | 4.520 | 4.380 | 4.510 | 73,077 | +0.10(+2.27%) |
Dec 29, 2009 | 4.480 | 4.500 | 4.390 | 4.410 | 50,998 | -0.07(-1.56%) |
Dec 28, 2009 | 4.520 | 4.590 | 4.430 | 4.480 | 82,522 | -0.04(-0.88%) |
Dec 24, 2009 | 4.460 | 4.550 | 4.300 | 4.520 | 32,765 | +0.06(+1.35%) |
Dec 23, 2009 | 4.520 | 4.550 | 4.170 | 4.460 | 254,907 | -0.05(-1.11%) |
Dec 22, 2009 | 4.320 | 4.530 | 4.320 | 4.510 | 170,301 | +0.18(+4.16%) |
Dec 21, 2009 | 4.190 | 4.330 | 4.070 | 4.330 | 175,718 | +0.15(+3.59%) |
Dec 18, 2009 | 4.160 | 4.200 | 4.070 | 4.180 | 188,058 | +0.07(+1.70%) |
Dec 17, 2009 | 4.040 | 4.130 | 3.980 | 4.110 | 130,599 | +0.05(+1.23%) |
Dec 16, 2009 | 4.140 | 4.220 | 4.020 | 4.060 | 68,385 | -0.06(-1.46%) |
Dec 15, 2009 | 4.060 | 4.170 | 4.050 | 4.120 | 73,144 | +0.04(+0.98%) |
Dec 14, 2009 | 4.110 | 4.150 | 4.040 | 4.080 | 134,948 | -0.05(-1.21%) |
Dec 11, 2009 | 4.140 | 4.180 | 4.100 | 4.130 | 34,198 | +0.00(+0.00%) |
Dec 10, 2009 | 4.220 | 4.350 | 4.040 | 4.130 | 129,471 | -0.08(-1.90%) |
Dec 09, 2009 | 4.090 | 4.210 | 4.080 | 4.210 | 61,206 | +0.11(+2.68%) |
Dec 08, 2009 | 4.230 | 4.240 | 4.100 | 4.100 | 101,184 | -0.15(-3.53%) |
Dec 07, 2009 | 4.140 | 4.250 | 4.100 | 4.250 | 89,820 | +0.13(+3.16%) |
Dec 04, 2009 | 4.100 | 4.140 | 4.050 | 4.120 | 105,079 | +0.12(+3.00%) |
Dec 03, 2009 | 4.060 | 4.160 | 3.980 | 4.000 | 77,510 | -0.06(-1.48%) |
Dec 02, 2009 | 4.010 | 4.090 | 3.950 | 4.060 | 146,539 | +0.02(+0.50%) |