Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.204 | 4.204 | 3.966 | 3.984 | 10,697 | -0.22(-5.23%) |
Feb 25, 2010 | 4.204 | 4.204 | 4.204 | 4.204 | 409 | +0.05(+1.18%) |
Feb 24, 2010 | 4.111 | 4.155 | 4.111 | 4.155 | 613 | +0.04(+1.07%) |
Feb 23, 2010 | 4.008 | 4.111 | 4.008 | 4.111 | 613 | -0.02(-0.47%) |
Feb 22, 2010 | 4.057 | 4.131 | 4.008 | 4.131 | 4,091 | -0.06(-1.51%) |
Feb 19, 2010 | 4.033 | 4.194 | 4.033 | 4.194 | 1,217 | +0.11(+2.63%) |
Feb 18, 2010 | 4.026 | 4.087 | 4.026 | 4.087 | 409 | -0.12(-2.79%) |
Feb 17, 2010 | 4.052 | 4.204 | 4.038 | 4.204 | 8,250 | -0.00(-0.12%) |
Feb 12, 2010 | 3.979 | 4.209 | 4.209 | 4.209 | 7,978 | +0.05(+1.29%) |
Feb 11, 2010 | 4.235 | 4.282 | 4.082 | 4.155 | 2,450 | +0.07(+1.80%) |
Feb 10, 2010 | 4.155 | 4.155 | 4.082 | 4.082 | 1,777 | -0.05(-1.30%) |
Feb 09, 2010 | 4.111 | 4.321 | 4.043 | 4.135 | 11,865 | +0.10(+2.55%) |
Feb 08, 2010 | 4.008 | 4.104 | 4.008 | 4.033 | 1,841 | +0.06(+1.60%) |
Feb 05, 2010 | 4.008 | 4.008 | 3.950 | 3.969 | 3,477 | -0.06(-1.58%) |
Feb 04, 2010 | 4.424 | 4.564 | 4.033 | 4.033 | 39,226 | -0.38(-8.54%) |
Feb 03, 2010 | 4.263 | 4.418 | 4.263 | 4.409 | 2,714 | +0.01(+0.22%) |
Feb 02, 2010 | 4.541 | 4.566 | 4.399 | 4.399 | 3,001 | +0.23(+5.51%) |
Jan 29, 2010 | 4.194 | 4.170 | 4.170 | 4.170 | 1,431 | -0.03(-0.70%) |
Jan 27, 2010 | 4.199 | 4.199 | 4.199 | 4.199 | 0 | -0.08(-1.83%) |
Jan 26, 2010 | 4.346 | 4.346 | 4.277 | 4.277 | 1,119 | -0.05(-1.13%) |
Jan 25, 2010 | 4.175 | 4.473 | 4.160 | 4.326 | 6,718 | -0.00(-0.11%) |
Jan 22, 2010 | 4.424 | 4.424 | 4.160 | 4.331 | 11,836 | -0.10(-2.21%) |
Jan 21, 2010 | 4.443 | 4.443 | 4.429 | 4.429 | 409 | -0.01(-0.22%) |
Jan 20, 2010 | 4.673 | 4.673 | 4.431 | 4.439 | 2,712 | -0.31(-6.54%) |
Jan 19, 2010 | 4.839 | 4.878 | 4.673 | 4.749 | 3,614 | -0.09(-1.87%) |
Jan 15, 2010 | 4.839 | 4.839 | 4.839 | 4.839 | 1,431 | +0.00(+0.00%) |
Jan 14, 2010 | 4.810 | 4.888 | 4.810 | 4.839 | 2,458 | +0.20(+4.21%) |
Jan 13, 2010 | 4.661 | 4.661 | 4.644 | 4.644 | 1,213 | -0.13(-2.66%) |
Jan 12, 2010 | 4.639 | 4.820 | 4.570 | 4.771 | 6,533 | +0.21(+4.61%) |
Jan 11, 2010 | 4.639 | 4.639 | 4.375 | 4.561 | 16,230 | +0.04(+0.97%) |
Jan 08, 2010 | 4.399 | 4.522 | 4.399 | 4.517 | 3,790 | +0.22(+5.08%) |
Jan 07, 2010 | 4.155 | 4.298 | 4.155 | 4.298 | 22,095 | +0.10(+2.42%) |
Jan 06, 2010 | 4.414 | 4.414 | 4.197 | 4.197 | 14,197 | -0.20(-4.61%) |
Jan 05, 2010 | 4.223 | 4.399 | 4.209 | 4.399 | 5,533 | +0.23(+5.51%) |
Dec 31, 2009 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.01(-0.18%) |
Dec 30, 2009 | 4.177 | 4.177 | 4.177 | 4.177 | 286 | -0.03(-0.64%) |
Dec 29, 2009 | 4.140 | 4.204 | 4.140 | 4.204 | 5,106 | +0.05(+1.30%) |
Dec 28, 2009 | 4.106 | 4.150 | 4.106 | 4.150 | 9,788 | +0.04(+1.07%) |
Dec 23, 2009 | 4.106 | 4.106 | 4.106 | 4.106 | 0 | -0.16(-3.76%) |
Dec 22, 2009 | 4.219 | 4.292 | 4.219 | 4.266 | 3,068 | +0.13(+3.17%) |
Dec 21, 2009 | 4.091 | 4.155 | 4.067 | 4.135 | 18,511 | +0.18(+4.44%) |
Dec 18, 2009 | 4.116 | 4.131 | 3.960 | 3.960 | 12,890 | +0.00(+0.00%) |
Dec 17, 2009 | 3.960 | 3.960 | 3.960 | 3.960 | 204 | +0.00(+0.00%) |
Dec 16, 2009 | 3.960 | 3.960 | 3.960 | 3.960 | 225 | +0.18(+4.65%) |
Dec 15, 2009 | 3.862 | 3.940 | 3.720 | 3.784 | 6,673 | -0.07(-1.83%) |
Dec 14, 2009 | 3.852 | 3.857 | 3.852 | 3.854 | 2,035 | +0.04(+1.08%) |
Dec 10, 2009 | 3.813 | 3.813 | 3.813 | 3.813 | 0 | +0.07(+1.96%) |
Dec 09, 2009 | 3.837 | 3.837 | 3.740 | 3.740 | 9,258 | -0.01(-0.39%) |
Dec 08, 2009 | 3.779 | 3.779 | 3.754 | 3.754 | 409 | -0.06(-1.54%) |
Dec 07, 2009 | 3.798 | 3.813 | 3.744 | 3.813 | 2,483 | -0.04(-1.14%) |
Dec 04, 2009 | 3.896 | 3.911 | 3.857 | 3.857 | 8,657 | -0.04(-1.00%) |
Dec 02, 2009 | 3.862 | 3.896 | 3.896 | 3.896 | 4,091 | +0.17(+4.59%) |