Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.080 | 4.230 | 4.080 | 4.220 | 52,739 | +0.13(+3.18%) |
Feb 25, 2010 | 3.980 | 4.090 | 3.980 | 4.090 | 23,178 | +0.06(+1.49%) |
Feb 24, 2010 | 3.970 | 4.030 | 3.970 | 4.030 | 19,761 | +0.11(+2.81%) |
Feb 23, 2010 | 3.970 | 3.970 | 3.860 | 3.920 | 15,872 | -0.04(-1.01%) |
Feb 22, 2010 | 3.880 | 3.980 | 3.830 | 3.960 | 35,122 | +0.08(+2.06%) |
Feb 19, 2010 | 3.990 | 3.990 | 3.860 | 3.880 | 23,849 | -0.11(-2.76%) |
Feb 18, 2010 | 3.990 | 4.030 | 3.970 | 3.990 | 28,451 | +0.07(+1.79%) |
Feb 17, 2010 | 3.940 | 3.940 | 3.900 | 3.920 | 19,712 | +0.00(+0.00%) |
Feb 16, 2010 | 3.880 | 3.940 | 3.880 | 3.920 | 29,475 | +0.07(+1.82%) |
Feb 12, 2010 | 3.880 | 3.850 | 3.850 | 3.850 | 12,900 | -0.07(-1.79%) |
Feb 11, 2010 | 3.920 | 3.930 | 3.850 | 3.920 | 11,615 | -0.02(-0.51%) |
Feb 10, 2010 | 3.900 | 3.940 | 3.850 | 3.940 | 36,363 | +0.00(+0.00%) |
Feb 09, 2010 | 3.930 | 4.030 | 3.910 | 3.940 | 12,427 | +0.05(+1.29%) |
Feb 08, 2010 | 3.930 | 4.010 | 3.880 | 3.890 | 19,603 | -0.05(-1.27%) |
Feb 05, 2010 | 3.900 | 4.010 | 3.850 | 3.940 | 29,717 | +0.08(+2.07%) |
Feb 04, 2010 | 3.950 | 3.970 | 3.770 | 3.860 | 81,660 | -0.08(-2.03%) |
Feb 03, 2010 | 3.910 | 4.080 | 3.910 | 3.940 | 44,931 | +0.01(+0.25%) |
Feb 02, 2010 | 3.970 | 3.970 | 3.930 | 3.930 | 35,631 | -0.05(-1.26%) |
Feb 01, 2010 | 4.050 | 4.050 | 3.959 | 3.980 | 22,851 | -0.06(-1.49%) |
Jan 29, 2010 | 4.080 | 4.080 | 3.980 | 4.040 | 25,027 | +0.10(+2.54%) |
Jan 28, 2010 | 4.030 | 4.030 | 3.940 | 3.940 | 31,059 | -0.07(-1.75%) |
Jan 27, 2010 | 3.910 | 4.020 | 3.910 | 4.010 | 19,079 | +0.07(+1.78%) |
Jan 26, 2010 | 3.980 | 4.000 | 3.940 | 3.940 | 17,770 | -0.07(-1.75%) |
Jan 25, 2010 | 3.990 | 4.020 | 3.950 | 4.010 | 22,179 | +0.05(+1.26%) |
Jan 22, 2010 | 3.940 | 4.000 | 3.930 | 3.960 | 44,603 | +0.01(+0.25%) |
Jan 21, 2010 | 3.950 | 4.010 | 3.940 | 3.950 | 46,331 | -0.03(-0.75%) |
Jan 20, 2010 | 4.030 | 4.030 | 3.880 | 3.980 | 16,097 | -0.06(-1.49%) |
Jan 19, 2010 | 4.020 | 4.040 | 3.950 | 4.040 | 40,397 | +0.00(+0.00%) |
Jan 15, 2010 | 4.100 | 4.040 | 4.040 | 4.040 | 35,900 | -0.01(-0.25%) |
Jan 14, 2010 | 4.030 | 4.160 | 3.980 | 4.050 | 29,862 | -0.01(-0.25%) |
Jan 13, 2010 | 4.020 | 4.080 | 4.000 | 4.060 | 24,701 | +0.04(+1.00%) |
Jan 12, 2010 | 3.930 | 4.050 | 3.930 | 4.020 | 41,062 | +0.06(+1.52%) |
Jan 11, 2010 | 4.090 | 4.090 | 3.800 | 3.960 | 38,912 | -0.14(-3.41%) |
Jan 08, 2010 | 4.090 | 4.100 | 4.050 | 4.100 | 6,244 | +0.01(+0.24%) |
Jan 07, 2010 | 3.910 | 4.090 | 3.910 | 4.090 | 19,967 | +0.19(+4.87%) |
Jan 06, 2010 | 4.030 | 4.040 | 3.800 | 3.900 | 67,237 | -0.14(-3.47%) |
Jan 05, 2010 | 4.070 | 4.110 | 4.010 | 4.040 | 29,736 | -0.04(-0.98%) |
Jan 04, 2010 | 4.090 | 4.210 | 4.060 | 4.080 | 62,245 | +0.03(+0.74%) |
Dec 31, 2009 | 4.150 | 4.050 | 4.050 | 4.050 | 77,200 | -0.11(-2.64%) |
Dec 30, 2009 | 4.040 | 4.160 | 3.980 | 4.160 | 95,146 | +0.15(+3.74%) |
Dec 29, 2009 | 3.990 | 4.030 | 3.960 | 4.010 | 129,865 | +0.04(+1.01%) |
Dec 28, 2009 | 4.000 | 4.030 | 3.880 | 3.970 | 24,382 | +0.11(+2.85%) |
Dec 24, 2009 | 4.000 | 4.000 | 3.860 | 3.860 | 6,496 | -0.12(-3.02%) |
Dec 23, 2009 | 3.820 | 4.030 | 3.800 | 3.980 | 25,740 | +0.18(+4.74%) |
Dec 22, 2009 | 4.000 | 4.080 | 3.760 | 3.800 | 67,388 | -0.18(-4.52%) |
Dec 21, 2009 | 4.100 | 4.170 | 3.951 | 3.980 | 34,339 | -0.12(-2.93%) |
Dec 18, 2009 | 3.970 | 4.150 | 3.950 | 4.100 | 136,832 | +0.17(+4.33%) |
Dec 17, 2009 | 4.030 | 4.093 | 3.910 | 3.930 | 14,251 | -0.12(-2.96%) |
Dec 16, 2009 | 3.990 | 4.100 | 3.990 | 4.050 | 16,372 | +0.09(+2.27%) |
Dec 15, 2009 | 4.080 | 4.090 | 3.950 | 3.960 | 10,189 | -0.11(-2.70%) |
Dec 14, 2009 | 3.950 | 4.080 | 3.880 | 4.070 | 15,523 | +0.05(+1.24%) |
Dec 11, 2009 | 3.980 | 4.170 | 3.980 | 4.020 | 6,418 | +0.06(+1.52%) |
Dec 10, 2009 | 4.100 | 4.160 | 3.920 | 3.960 | 33,867 | -0.14(-3.41%) |
Dec 09, 2009 | 4.030 | 4.170 | 3.990 | 4.100 | 12,776 | +0.08(+1.99%) |
Dec 08, 2009 | 3.980 | 4.220 | 3.980 | 4.020 | 18,323 | +0.02(+0.50%) |
Dec 07, 2009 | 3.850 | 4.070 | 3.850 | 4.000 | 16,565 | -0.18(-4.31%) |
Dec 04, 2009 | 4.120 | 4.180 | 4.040 | 4.180 | 15,391 | +0.20(+5.03%) |
Dec 03, 2009 | 3.950 | 4.060 | 3.950 | 3.980 | 11,174 | +0.05(+1.27%) |
Dec 02, 2009 | 3.870 | 3.950 | 3.850 | 3.930 | 25,441 | +0.04(+1.03%) |