Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.243 | 4.272 | 4.201 | 4.265 | 643,725 | +0.05(+1.07%) |
Feb 25, 2010 | 4.181 | 4.220 | 4.143 | 4.220 | 729,441 | +0.01(+0.15%) |
Feb 24, 2010 | 4.184 | 4.249 | 4.184 | 4.214 | 534,625 | +0.03(+0.71%) |
Feb 23, 2010 | 4.201 | 4.220 | 4.175 | 4.184 | 795,942 | -0.03(-0.71%) |
Feb 22, 2010 | 4.239 | 4.246 | 4.204 | 4.214 | 978,106 | -0.04(-0.84%) |
Feb 19, 2010 | 4.220 | 4.294 | 4.204 | 4.249 | 732,307 | -0.01(-0.15%) |
Feb 18, 2010 | 4.249 | 4.278 | 4.215 | 4.256 | 683,775 | +0.02(+0.38%) |
Feb 17, 2010 | 4.217 | 4.274 | 4.197 | 4.239 | 573,944 | +0.08(+1.80%) |
Feb 16, 2010 | 4.139 | 4.171 | 4.123 | 4.164 | 564,253 | +0.06(+1.56%) |
Feb 12, 2010 | 4.087 | 4.100 | 4.100 | 4.100 | 567,728 | -0.00(-0.08%) |
Feb 11, 2010 | 4.023 | 4.105 | 4.010 | 4.103 | 669,835 | +0.08(+2.07%) |
Feb 10, 2010 | 4.001 | 4.028 | 3.962 | 4.020 | 506,850 | +0.02(+0.48%) |
Feb 09, 2010 | 4.030 | 4.055 | 3.953 | 4.001 | 1,316,837 | +0.03(+0.65%) |
Feb 08, 2010 | 4.030 | 4.030 | 3.946 | 3.975 | 699,585 | -0.04(-0.96%) |
Feb 05, 2010 | 4.110 | 4.123 | 3.863 | 4.014 | 2,049,154 | -0.12(-2.79%) |
Feb 04, 2010 | 4.228 | 4.267 | 4.129 | 4.129 | 850,242 | -0.15(-3.59%) |
Feb 03, 2010 | 4.286 | 4.314 | 4.260 | 4.283 | 568,418 | -0.01(-0.30%) |
Feb 02, 2010 | 4.209 | 4.299 | 4.209 | 4.296 | 637,680 | +0.09(+2.21%) |
Feb 01, 2010 | 4.171 | 4.225 | 4.161 | 4.203 | 659,114 | +0.04(+1.01%) |
Jan 29, 2010 | 4.244 | 4.244 | 4.107 | 4.161 | 953,038 | -0.03(-0.69%) |
Jan 28, 2010 | 4.222 | 4.222 | 4.190 | 4.190 | 1,520,031 | +0.02(+0.38%) |
Jan 27, 2010 | 4.241 | 4.257 | 4.042 | 4.174 | 2,160,154 | -0.06(-1.44%) |
Jan 26, 2010 | 4.366 | 4.377 | 4.212 | 4.235 | 1,576,417 | -0.15(-3.51%) |
Jan 25, 2010 | 4.507 | 4.514 | 4.373 | 4.389 | 1,327,845 | -0.10(-2.28%) |
Jan 22, 2010 | 4.559 | 4.562 | 4.466 | 4.491 | 948,924 | -0.07(-1.55%) |
Jan 21, 2010 | 4.661 | 4.661 | 4.530 | 4.562 | 849,683 | -0.08(-1.72%) |
Jan 20, 2010 | 4.610 | 4.652 | 4.530 | 4.642 | 1,007,110 | +0.01(+0.20%) |
Jan 19, 2010 | 4.456 | 4.632 | 4.450 | 4.632 | 777,479 | +0.07(+1.55%) |
Jan 15, 2010 | 4.600 | 4.562 | 4.562 | 4.562 | 767,681 | -0.04(-0.97%) |
Jan 14, 2010 | 4.591 | 4.629 | 4.567 | 4.607 | 685,329 | +0.02(+0.49%) |
Jan 13, 2010 | 4.559 | 4.584 | 4.531 | 4.584 | 689,406 | +0.04(+0.92%) |
Jan 12, 2010 | 4.527 | 4.543 | 4.511 | 4.543 | 867,951 | +0.00(+0.00%) |
Jan 11, 2010 | 4.581 | 4.581 | 4.511 | 4.543 | 715,765 | -0.03(-0.56%) |
Jan 08, 2010 | 4.511 | 4.568 | 4.498 | 4.568 | 634,383 | +0.07(+1.57%) |
Jan 07, 2010 | 4.514 | 4.523 | 4.488 | 4.498 | 800,154 | -0.02(-0.36%) |
Jan 06, 2010 | 4.498 | 4.517 | 4.475 | 4.514 | 900,642 | +0.00(+0.07%) |
Jan 05, 2010 | 4.376 | 4.517 | 4.369 | 4.511 | 947,801 | +0.07(+1.66%) |
Jan 04, 2010 | 4.411 | 4.453 | 4.382 | 4.437 | 1,186,409 | +0.04(+0.80%) |
Dec 31, 2009 | 4.456 | 4.402 | 4.402 | 4.402 | 533,727 | -0.02(-0.36%) |
Dec 30, 2009 | 4.418 | 4.437 | 4.395 | 4.418 | 633,307 | -0.02(-0.36%) |
Dec 29, 2009 | 4.466 | 4.469 | 4.411 | 4.434 | 538,322 | -0.05(-1.21%) |
Dec 28, 2009 | 4.491 | 4.514 | 4.451 | 4.488 | 796,120 | +0.00(+0.00%) |
Dec 24, 2009 | 4.488 | 4.511 | 4.469 | 4.488 | 435,073 | -0.00(-0.00%) |
Dec 23, 2009 | 4.430 | 4.498 | 4.424 | 4.488 | 925,722 | +0.05(+1.23%) |
Dec 22, 2009 | 4.459 | 4.472 | 4.408 | 4.434 | 620,443 | -0.05(-1.07%) |
Dec 21, 2009 | 4.430 | 4.482 | 4.430 | 4.482 | 875,368 | +0.05(+1.16%) |
Dec 18, 2009 | 4.418 | 4.437 | 4.376 | 4.430 | 720,026 | +0.02(+0.38%) |
Dec 17, 2009 | 4.440 | 4.443 | 4.398 | 4.413 | 812,603 | -0.05(-1.17%) |
Dec 16, 2009 | 4.440 | 4.475 | 4.424 | 4.466 | 780,202 | +0.04(+0.94%) |
Dec 15, 2009 | 4.389 | 4.440 | 4.369 | 4.424 | 935,978 | +0.02(+0.51%) |
Dec 14, 2009 | 4.350 | 4.411 | 4.328 | 4.402 | 1,256,785 | +0.08(+1.85%) |
Dec 11, 2009 | 4.341 | 4.350 | 4.312 | 4.321 | 753,029 | +0.01(+0.22%) |
Dec 10, 2009 | 4.315 | 4.341 | 4.293 | 4.312 | 806,152 | +0.01(+0.15%) |
Dec 09, 2009 | 4.318 | 4.318 | 4.254 | 4.305 | 739,825 | +0.00(+0.07%) |
Dec 08, 2009 | 4.328 | 4.331 | 4.288 | 4.302 | 892,759 | -0.05(-1.25%) |
Dec 07, 2009 | 4.309 | 4.376 | 4.267 | 4.357 | 842,571 | +0.05(+1.12%) |
Dec 04, 2009 | 4.392 | 4.421 | 4.296 | 4.309 | 895,900 | -0.05(-1.10%) |
Dec 03, 2009 | 4.456 | 4.478 | 4.350 | 4.357 | 839,452 | -0.10(-2.23%) |
Dec 02, 2009 | 4.440 | 4.469 | 4.434 | 4.456 | 698,278 | +0.01(+0.14%) |