Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.686 | 4.721 | 4.677 | 4.715 | 224,125 | +0.06(+1.27%) |
Feb 25, 2010 | 4.553 | 4.692 | 4.532 | 4.657 | 417,550 | +0.04(+0.83%) |
Feb 24, 2010 | 4.494 | 4.640 | 4.494 | 4.618 | 320,848 | +0.16(+3.58%) |
Feb 23, 2010 | 4.521 | 4.521 | 4.453 | 4.459 | 339,092 | -0.04(-0.79%) |
Feb 22, 2010 | 4.630 | 4.630 | 4.494 | 4.494 | 389,796 | -0.11(-2.31%) |
Feb 19, 2010 | 4.562 | 4.600 | 4.559 | 4.600 | 190,271 | +0.03(+0.71%) |
Feb 18, 2010 | 4.523 | 4.591 | 4.523 | 4.568 | 188,680 | +0.04(+0.98%) |
Feb 17, 2010 | 4.500 | 4.529 | 4.491 | 4.523 | 178,201 | +0.04(+0.79%) |
Feb 16, 2010 | 4.447 | 4.518 | 4.420 | 4.488 | 370,725 | +0.10(+2.22%) |
Feb 12, 2010 | 4.361 | 4.391 | 4.391 | 4.391 | 243,508 | -0.01(-0.20%) |
Feb 11, 2010 | 4.326 | 4.441 | 4.310 | 4.399 | 270,609 | +0.08(+1.92%) |
Feb 10, 2010 | 4.311 | 4.361 | 4.264 | 4.317 | 268,919 | +0.02(+0.48%) |
Feb 09, 2010 | 4.296 | 4.343 | 4.247 | 4.296 | 292,907 | +0.06(+1.39%) |
Feb 08, 2010 | 4.222 | 4.299 | 4.208 | 4.237 | 231,586 | +0.00(+0.07%) |
Feb 05, 2010 | 4.252 | 4.258 | 4.134 | 4.234 | 537,696 | -0.05(-1.10%) |
Feb 04, 2010 | 4.388 | 4.388 | 4.264 | 4.281 | 283,404 | -0.14(-3.14%) |
Feb 03, 2010 | 4.361 | 4.420 | 4.358 | 4.420 | 315,619 | +0.03(+0.60%) |
Feb 02, 2010 | 4.246 | 4.394 | 4.246 | 4.394 | 293,642 | +0.15(+3.55%) |
Feb 01, 2010 | 4.287 | 4.290 | 4.178 | 4.243 | 386,585 | -0.00(-0.07%) |
Jan 29, 2010 | 4.376 | 4.376 | 4.202 | 4.246 | 366,525 | -0.10(-2.34%) |
Jan 28, 2010 | 4.361 | 4.379 | 4.193 | 4.348 | 562,903 | +0.02(+0.51%) |
Jan 27, 2010 | 4.343 | 4.343 | 4.252 | 4.326 | 414,780 | -0.02(-0.54%) |
Jan 26, 2010 | 4.388 | 4.429 | 4.340 | 4.349 | 468,782 | -0.04(-0.87%) |
Jan 25, 2010 | 4.470 | 4.473 | 4.355 | 4.388 | 467,854 | -0.05(-1.13%) |
Jan 22, 2010 | 4.621 | 4.630 | 4.429 | 4.438 | 573,633 | -0.21(-4.57%) |
Jan 21, 2010 | 4.763 | 4.763 | 4.630 | 4.650 | 353,794 | -0.09(-1.93%) |
Jan 20, 2010 | 4.825 | 4.825 | 4.710 | 4.742 | 395,970 | -0.06(-1.35%) |
Jan 19, 2010 | 4.862 | 4.896 | 4.807 | 4.807 | 478,910 | -0.06(-1.30%) |
Jan 15, 2010 | 4.931 | 4.870 | 4.870 | 4.870 | 275,993 | -0.07(-1.34%) |
Jan 14, 2010 | 4.902 | 4.945 | 4.885 | 4.936 | 189,725 | +0.04(+0.88%) |
Jan 13, 2010 | 4.867 | 4.913 | 4.867 | 4.893 | 291,203 | +0.03(+0.53%) |
Jan 12, 2010 | 4.853 | 4.870 | 4.839 | 4.867 | 252,845 | -0.00(-0.06%) |
Jan 11, 2010 | 4.867 | 4.870 | 4.841 | 4.870 | 211,968 | +0.01(+0.12%) |
Jan 08, 2010 | 4.859 | 4.864 | 4.841 | 4.864 | 193,376 | +0.00(+0.00%) |
Jan 07, 2010 | 4.890 | 4.893 | 4.833 | 4.864 | 333,079 | -0.01(-0.24%) |
Jan 06, 2010 | 4.862 | 4.887 | 4.862 | 4.876 | 205,659 | -0.01(-0.12%) |
Jan 05, 2010 | 4.853 | 4.885 | 4.853 | 4.882 | 320,504 | +0.00(+0.00%) |
Jan 04, 2010 | 4.844 | 4.913 | 4.833 | 4.882 | 432,398 | +0.04(+0.83%) |
Dec 31, 2009 | 4.793 | 4.841 | 4.841 | 4.841 | 341,773 | +0.05(+1.02%) |
Dec 30, 2009 | 4.793 | 4.810 | 4.761 | 4.793 | 181,313 | +0.01(+0.12%) |
Dec 29, 2009 | 4.784 | 4.813 | 4.775 | 4.787 | 274,358 | +0.03(+0.60%) |
Dec 28, 2009 | 4.778 | 4.798 | 4.741 | 4.758 | 205,627 | -0.01(-0.24%) |
Dec 24, 2009 | 4.755 | 4.770 | 4.741 | 4.770 | 146,402 | +0.03(+0.61%) |
Dec 23, 2009 | 4.712 | 4.747 | 4.701 | 4.741 | 214,763 | +0.01(+0.18%) |
Dec 22, 2009 | 4.709 | 4.747 | 4.703 | 4.732 | 214,826 | +0.03(+0.73%) |
Dec 21, 2009 | 4.683 | 4.712 | 4.632 | 4.698 | 298,706 | +0.05(+0.99%) |
Dec 18, 2009 | 4.600 | 4.652 | 4.597 | 4.652 | 238,854 | +0.05(+1.09%) |
Dec 17, 2009 | 4.614 | 4.637 | 4.602 | 4.602 | 170,465 | -0.02(-0.40%) |
Dec 16, 2009 | 4.606 | 4.634 | 4.603 | 4.620 | 169,407 | +0.01(+0.31%) |
Dec 15, 2009 | 4.603 | 4.612 | 4.586 | 4.606 | 178,693 | -0.00(-0.06%) |
Dec 14, 2009 | 4.596 | 4.609 | 4.589 | 4.609 | 177,635 | +0.03(+0.56%) |
Dec 11, 2009 | 4.511 | 4.583 | 4.508 | 4.583 | 185,190 | +0.10(+2.18%) |
Dec 10, 2009 | 4.505 | 4.512 | 4.456 | 4.485 | 143,193 | +0.01(+0.13%) |
Dec 09, 2009 | 4.456 | 4.505 | 4.442 | 4.479 | 147,929 | +0.01(+0.32%) |
Dec 08, 2009 | 4.431 | 4.482 | 4.428 | 4.465 | 181,936 | -0.00(-0.06%) |
Dec 07, 2009 | 4.531 | 4.540 | 4.462 | 4.468 | 189,489 | -0.07(-1.52%) |
Dec 04, 2009 | 4.568 | 4.594 | 4.471 | 4.537 | 302,789 | +0.07(+1.54%) |
Dec 03, 2009 | 4.497 | 4.511 | 4.448 | 4.468 | 232,952 | -0.06(-1.27%) |
Dec 02, 2009 | 4.545 | 4.554 | 4.479 | 4.525 | 233,258 | -0.01(-0.19%) |