Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.735 | 3.735 | 3.579 | 3.663 | 607,463 | -0.06(-1.58%) |
Feb 25, 2010 | 3.637 | 3.729 | 3.598 | 3.722 | 554,468 | +0.03(+0.88%) |
Feb 24, 2010 | 3.631 | 3.748 | 3.562 | 3.690 | 742,337 | +0.08(+2.17%) |
Feb 23, 2010 | 3.637 | 3.663 | 3.559 | 3.611 | 820,799 | -0.05(-1.25%) |
Feb 22, 2010 | 3.631 | 3.703 | 3.624 | 3.657 | 422,678 | +0.03(+0.72%) |
Feb 19, 2010 | 3.585 | 3.650 | 3.559 | 3.631 | 668,649 | +0.05(+1.28%) |
Feb 18, 2010 | 3.637 | 3.676 | 3.579 | 3.585 | 371,952 | -0.07(-1.79%) |
Feb 17, 2010 | 3.722 | 3.768 | 3.605 | 3.650 | 449,307 | -0.07(-1.76%) |
Feb 16, 2010 | 3.631 | 3.722 | 3.579 | 3.716 | 335,402 | +0.14(+3.83%) |
Feb 12, 2010 | 3.565 | 3.579 | 3.579 | 3.579 | 597,226 | -0.02(-0.54%) |
Feb 11, 2010 | 3.572 | 3.605 | 3.526 | 3.598 | 414,216 | +0.01(+0.18%) |
Feb 10, 2010 | 3.572 | 3.650 | 3.507 | 3.592 | 446,348 | -0.01(-0.36%) |
Feb 09, 2010 | 3.618 | 3.690 | 3.546 | 3.605 | 528,366 | +0.05(+1.47%) |
Feb 08, 2010 | 3.624 | 3.637 | 3.533 | 3.552 | 595,511 | -0.08(-2.33%) |
Feb 05, 2010 | 3.572 | 3.755 | 3.441 | 3.637 | 1,147,557 | +0.08(+2.20%) |
Feb 04, 2010 | 3.631 | 3.657 | 3.415 | 3.559 | 1,363,075 | -0.09(-2.50%) |
Feb 03, 2010 | 3.742 | 3.840 | 3.546 | 3.650 | 985,767 | -0.08(-2.10%) |
Feb 02, 2010 | 3.748 | 3.814 | 3.644 | 3.729 | 944,249 | -0.01(-0.17%) |
Feb 01, 2010 | 3.866 | 3.925 | 3.703 | 3.735 | 816,540 | -0.09(-2.39%) |
Jan 29, 2010 | 4.062 | 4.094 | 3.827 | 3.827 | 1,361,862 | -0.16(-3.93%) |
Jan 28, 2010 | 4.036 | 4.271 | 3.905 | 3.983 | 1,430,430 | -0.03(-0.81%) |
Jan 27, 2010 | 3.690 | 4.016 | 3.657 | 4.016 | 1,376,051 | +0.31(+8.47%) |
Jan 26, 2010 | 3.729 | 3.878 | 3.605 | 3.703 | 1,215,087 | -0.03(-0.87%) |
Jan 25, 2010 | 3.735 | 3.807 | 3.657 | 3.735 | 1,152,239 | +0.03(+0.88%) |
Jan 22, 2010 | 3.781 | 3.897 | 3.651 | 3.703 | 1,739,420 | -0.07(-1.89%) |
Jan 21, 2010 | 3.345 | 3.839 | 3.326 | 3.774 | 2,846,320 | +0.45(+13.48%) |
Jan 20, 2010 | 3.248 | 3.391 | 3.111 | 3.326 | 1,097,277 | +0.03(+0.99%) |
Jan 19, 2010 | 3.105 | 3.332 | 3.086 | 3.293 | 1,253,056 | +0.21(+6.74%) |
Jan 15, 2010 | 3.111 | 3.086 | 3.086 | 3.086 | 1,049,599 | -0.05(-1.66%) |
Jan 14, 2010 | 2.936 | 3.150 | 2.936 | 3.137 | 861,958 | +0.18(+6.15%) |
Jan 13, 2010 | 2.897 | 2.969 | 2.845 | 2.956 | 663,316 | +0.10(+3.41%) |
Jan 12, 2010 | 2.819 | 2.878 | 2.793 | 2.858 | 590,968 | +0.01(+0.23%) |
Jan 11, 2010 | 3.008 | 3.008 | 2.839 | 2.852 | 587,783 | -0.13(-4.36%) |
Jan 08, 2010 | 2.871 | 2.988 | 2.839 | 2.982 | 623,597 | +0.12(+4.32%) |
Jan 07, 2010 | 2.702 | 2.871 | 2.696 | 2.858 | 988,393 | +0.16(+6.02%) |
Jan 06, 2010 | 2.806 | 2.852 | 2.663 | 2.696 | 1,814,352 | -0.11(-3.94%) |
Jan 05, 2010 | 3.047 | 3.079 | 2.774 | 2.806 | 1,580,552 | -0.25(-8.28%) |
Jan 04, 2010 | 3.079 | 3.131 | 3.034 | 3.060 | 582,697 | +0.04(+1.29%) |
Dec 31, 2009 | 3.021 | 3.021 | 3.021 | 3.021 | 574,062 | +0.02(+0.65%) |
Dec 30, 2009 | 2.943 | 3.021 | 2.930 | 3.001 | 533,440 | +0.03(+1.09%) |
Dec 29, 2009 | 2.923 | 2.995 | 2.923 | 2.969 | 233,385 | +0.03(+1.11%) |
Dec 28, 2009 | 2.943 | 2.982 | 2.917 | 2.936 | 404,947 | +0.00(+0.00%) |
Dec 24, 2009 | 2.910 | 2.975 | 2.897 | 2.936 | 142,905 | +0.03(+1.12%) |
Dec 23, 2009 | 2.943 | 2.982 | 2.891 | 2.904 | 470,013 | -0.01(-0.22%) |
Dec 22, 2009 | 2.975 | 3.021 | 2.904 | 2.910 | 602,406 | -0.05(-1.75%) |
Dec 21, 2009 | 3.047 | 3.118 | 2.936 | 2.962 | 532,698 | -0.08(-2.56%) |
Dec 18, 2009 | 2.858 | 3.047 | 2.813 | 3.040 | 1,632,064 | +0.22(+7.83%) |
Dec 17, 2009 | 2.858 | 2.904 | 2.787 | 2.819 | 469,671 | -0.04(-1.36%) |
Dec 16, 2009 | 2.813 | 2.920 | 2.813 | 2.858 | 455,184 | +0.02(+0.69%) |
Dec 15, 2009 | 2.910 | 2.969 | 2.839 | 2.839 | 653,096 | -0.08(-2.67%) |
Dec 14, 2009 | 2.868 | 2.923 | 2.868 | 2.917 | 520,196 | +0.07(+2.51%) |
Dec 11, 2009 | 2.845 | 2.897 | 2.748 | 2.845 | 473,425 | +0.01(+0.46%) |
Dec 10, 2009 | 2.845 | 2.910 | 2.787 | 2.832 | 458,219 | -0.01(-0.23%) |
Dec 09, 2009 | 2.884 | 2.923 | 2.813 | 2.839 | 352,778 | -0.05(-1.80%) |
Dec 08, 2009 | 2.884 | 2.975 | 2.858 | 2.891 | 525,998 | -0.03(-0.89%) |
Dec 07, 2009 | 2.962 | 3.008 | 2.884 | 2.917 | 462,958 | -0.03(-0.88%) |
Dec 04, 2009 | 2.832 | 2.995 | 2.800 | 2.943 | 1,205,783 | +0.21(+7.60%) |
Dec 03, 2009 | 2.891 | 2.982 | 2.728 | 2.735 | 645,863 | -0.10(-3.66%) |
Dec 02, 2009 | 2.780 | 2.891 | 2.774 | 2.839 | 736,082 | +0.05(+1.63%) |