Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.849 | 3.867 | 3.759 | 3.840 | 359,179 | -0.02(-0.47%) |
Feb 25, 2010 | 3.795 | 3.867 | 3.750 | 3.858 | 240,354 | +0.03(+0.70%) |
Feb 24, 2010 | 3.759 | 3.885 | 3.759 | 3.831 | 245,143 | +0.07(+1.91%) |
Feb 23, 2010 | 3.840 | 3.840 | 3.750 | 3.759 | 345,119 | -0.10(-2.56%) |
Feb 22, 2010 | 3.894 | 3.894 | 3.822 | 3.858 | 171,709 | -0.03(-0.69%) |
Feb 19, 2010 | 3.831 | 3.903 | 3.795 | 3.885 | 239,156 | +0.05(+1.41%) |
Feb 18, 2010 | 3.723 | 3.849 | 3.696 | 3.831 | 265,133 | +0.06(+1.67%) |
Feb 17, 2010 | 3.858 | 3.867 | 3.759 | 3.768 | 210,489 | -0.09(-2.33%) |
Feb 16, 2010 | 3.903 | 3.939 | 3.822 | 3.858 | 203,983 | +0.01(+0.23%) |
Feb 12, 2010 | 3.741 | 3.849 | 3.849 | 3.849 | 357,396 | +0.08(+2.15%) |
Feb 11, 2010 | 3.552 | 3.786 | 3.534 | 3.768 | 337,677 | +0.22(+6.08%) |
Feb 10, 2010 | 3.606 | 3.624 | 3.552 | 3.552 | 438,952 | -0.06(-1.74%) |
Feb 09, 2010 | 3.723 | 3.741 | 3.597 | 3.615 | 342,347 | -0.06(-1.71%) |
Feb 08, 2010 | 3.669 | 3.750 | 3.588 | 3.678 | 330,262 | +0.02(+0.49%) |
Feb 05, 2010 | 3.714 | 3.750 | 3.552 | 3.660 | 458,114 | -0.04(-0.97%) |
Feb 04, 2010 | 3.831 | 3.849 | 3.687 | 3.696 | 390,668 | -0.16(-4.20%) |
Feb 03, 2010 | 3.885 | 3.930 | 3.858 | 3.858 | 206,699 | -0.03(-0.69%) |
Feb 02, 2010 | 3.903 | 3.930 | 3.840 | 3.885 | 303,926 | -0.01(-0.23%) |
Feb 01, 2010 | 3.840 | 3.912 | 3.804 | 3.894 | 403,715 | +0.09(+2.36%) |
Jan 29, 2010 | 3.903 | 4.002 | 3.795 | 3.804 | 551,346 | -0.12(-2.98%) |
Jan 28, 2010 | 4.002 | 4.029 | 3.867 | 3.921 | 293,776 | -0.06(-1.58%) |
Jan 27, 2010 | 3.921 | 4.020 | 3.903 | 3.984 | 161,902 | +0.03(+0.68%) |
Jan 26, 2010 | 3.966 | 4.047 | 3.921 | 3.957 | 294,136 | -0.02(-0.45%) |
Jan 25, 2010 | 3.975 | 4.002 | 3.921 | 3.975 | 401,438 | +0.05(+1.38%) |
Jan 22, 2010 | 3.966 | 4.011 | 3.894 | 3.921 | 513,633 | -0.04(-0.91%) |
Jan 21, 2010 | 3.930 | 4.002 | 3.912 | 3.957 | 453,454 | +0.03(+0.69%) |
Jan 20, 2010 | 4.011 | 4.065 | 3.912 | 3.930 | 423,116 | -0.13(-3.10%) |
Jan 19, 2010 | 3.975 | 4.074 | 3.975 | 4.056 | 372,654 | +0.08(+2.04%) |
Jan 15, 2010 | 4.020 | 3.975 | 3.975 | 3.975 | 431,233 | -0.06(-1.56%) |
Jan 14, 2010 | 4.011 | 4.119 | 4.011 | 4.038 | 260,363 | +0.00(+0.00%) |
Jan 13, 2010 | 4.038 | 4.083 | 3.984 | 4.038 | 274,866 | -0.01(-0.22%) |
Jan 12, 2010 | 4.083 | 4.146 | 4.020 | 4.047 | 378,457 | -0.09(-2.17%) |
Jan 11, 2010 | 4.191 | 4.254 | 4.128 | 4.137 | 527,883 | +0.00(+0.00%) |
Jan 08, 2010 | 4.074 | 4.155 | 3.975 | 4.137 | 257,854 | +0.07(+1.77%) |
Jan 07, 2010 | 3.957 | 4.065 | 3.921 | 4.065 | 327,205 | +0.11(+2.73%) |
Jan 06, 2010 | 4.119 | 4.119 | 3.894 | 3.957 | 1,324,630 | -0.14(-3.51%) |
Jan 05, 2010 | 4.227 | 4.227 | 4.020 | 4.101 | 927,503 | -0.12(-2.77%) |
Jan 04, 2010 | 4.173 | 4.227 | 4.092 | 4.218 | 486,242 | +0.13(+3.08%) |
Dec 31, 2009 | 4.200 | 4.092 | 4.092 | 4.092 | 432,345 | -0.13(-3.19%) |
Dec 30, 2009 | 4.308 | 4.317 | 4.218 | 4.227 | 290,348 | -0.08(-1.88%) |
Dec 29, 2009 | 4.326 | 4.361 | 4.272 | 4.308 | 165,981 | -0.02(-0.42%) |
Dec 28, 2009 | 4.317 | 4.362 | 4.309 | 4.326 | 179,370 | +0.02(+0.42%) |
Dec 24, 2009 | 4.362 | 4.362 | 4.299 | 4.308 | 57,603 | -0.02(-0.42%) |
Dec 23, 2009 | 4.272 | 4.362 | 4.272 | 4.326 | 225,247 | +0.08(+1.91%) |
Dec 22, 2009 | 4.388 | 4.406 | 4.245 | 4.245 | 468,150 | -0.14(-3.28%) |
Dec 21, 2009 | 4.424 | 4.478 | 4.335 | 4.388 | 361,262 | -0.03(-0.61%) |
Dec 18, 2009 | 4.299 | 4.523 | 4.290 | 4.415 | 1,053,540 | +0.13(+2.94%) |
Dec 17, 2009 | 4.263 | 4.335 | 4.182 | 4.290 | 399,703 | +0.01(+0.21%) |
Dec 16, 2009 | 4.146 | 4.353 | 4.146 | 4.281 | 479,659 | +0.13(+3.03%) |
Dec 15, 2009 | 4.191 | 4.272 | 4.126 | 4.155 | 598,128 | -0.04(-1.07%) |
Dec 14, 2009 | 4.200 | 4.200 | 4.191 | 4.200 | 287,110 | +0.10(+2.41%) |
Dec 11, 2009 | 4.101 | 4.191 | 4.056 | 4.101 | 402,683 | -0.02(-0.44%) |
Dec 10, 2009 | 3.849 | 4.218 | 3.822 | 4.119 | 1,076,586 | +0.27(+7.01%) |
Dec 09, 2009 | 3.858 | 3.858 | 3.795 | 3.849 | 531,587 | +0.04(+0.94%) |
Dec 08, 2009 | 3.732 | 3.831 | 3.705 | 3.813 | 637,300 | +0.04(+1.19%) |
Dec 07, 2009 | 3.768 | 3.822 | 3.732 | 3.768 | 345,435 | -0.01(-0.24%) |
Dec 04, 2009 | 3.813 | 3.813 | 3.705 | 3.777 | 490,949 | +0.05(+1.45%) |
Dec 03, 2009 | 3.840 | 3.849 | 3.705 | 3.723 | 377,138 | -0.13(-3.27%) |
Dec 02, 2009 | 3.903 | 3.903 | 3.777 | 3.849 | 535,071 | -0.02(-0.46%) |