Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.650 | 4.685 | 4.641 | 4.679 | 225,868 | +0.06(+1.27%) |
Feb 25, 2010 | 4.518 | 4.656 | 4.497 | 4.621 | 420,797 | +0.04(+0.83%) |
Feb 24, 2010 | 4.459 | 4.604 | 4.459 | 4.582 | 323,343 | +0.16(+3.58%) |
Feb 23, 2010 | 4.486 | 4.486 | 4.418 | 4.424 | 341,729 | -0.04(-0.79%) |
Feb 22, 2010 | 4.594 | 4.594 | 4.459 | 4.459 | 392,827 | -0.11(-2.31%) |
Feb 19, 2010 | 4.527 | 4.565 | 4.524 | 4.565 | 191,751 | +0.03(+0.71%) |
Feb 18, 2010 | 4.489 | 4.556 | 4.489 | 4.533 | 190,147 | +0.04(+0.98%) |
Feb 17, 2010 | 4.465 | 4.494 | 4.456 | 4.489 | 179,587 | +0.04(+0.79%) |
Feb 16, 2010 | 4.412 | 4.483 | 4.386 | 4.453 | 373,608 | +0.10(+2.22%) |
Feb 12, 2010 | 4.327 | 4.357 | 4.357 | 4.357 | 245,401 | -0.01(-0.20%) |
Feb 11, 2010 | 4.292 | 4.407 | 4.276 | 4.366 | 272,713 | +0.08(+1.92%) |
Feb 10, 2010 | 4.278 | 4.327 | 4.231 | 4.284 | 271,010 | +0.02(+0.48%) |
Feb 09, 2010 | 4.263 | 4.310 | 4.214 | 4.263 | 295,185 | +0.06(+1.39%) |
Feb 08, 2010 | 4.190 | 4.266 | 4.175 | 4.204 | 233,387 | +0.00(+0.07%) |
Feb 05, 2010 | 4.219 | 4.225 | 4.102 | 4.201 | 541,877 | -0.05(-1.10%) |
Feb 04, 2010 | 4.354 | 4.354 | 4.231 | 4.248 | 285,608 | -0.14(-3.14%) |
Feb 03, 2010 | 4.327 | 4.386 | 4.325 | 4.386 | 318,073 | +0.03(+0.60%) |
Feb 02, 2010 | 4.213 | 4.360 | 4.213 | 4.360 | 295,926 | +0.15(+3.55%) |
Feb 01, 2010 | 4.254 | 4.257 | 4.146 | 4.210 | 389,591 | -0.00(-0.07%) |
Jan 29, 2010 | 4.342 | 4.342 | 4.169 | 4.213 | 369,375 | -0.10(-2.34%) |
Jan 28, 2010 | 4.327 | 4.345 | 4.160 | 4.314 | 567,281 | +0.02(+0.51%) |
Jan 27, 2010 | 4.310 | 4.310 | 4.219 | 4.292 | 418,005 | -0.02(-0.54%) |
Jan 26, 2010 | 4.354 | 4.395 | 4.307 | 4.316 | 472,427 | -0.04(-0.87%) |
Jan 25, 2010 | 4.436 | 4.439 | 4.322 | 4.354 | 471,492 | -0.05(-1.13%) |
Jan 22, 2010 | 4.585 | 4.594 | 4.395 | 4.404 | 578,093 | -0.21(-4.57%) |
Jan 21, 2010 | 4.726 | 4.726 | 4.594 | 4.615 | 356,546 | -0.09(-1.93%) |
Jan 20, 2010 | 4.787 | 4.787 | 4.673 | 4.705 | 399,049 | -0.06(-1.35%) |
Jan 19, 2010 | 4.824 | 4.858 | 4.770 | 4.770 | 482,634 | -0.06(-1.30%) |
Jan 15, 2010 | 4.892 | 4.833 | 4.833 | 4.833 | 278,140 | -0.07(-1.34%) |
Jan 14, 2010 | 4.864 | 4.907 | 4.847 | 4.898 | 191,201 | +0.04(+0.88%) |
Jan 13, 2010 | 4.830 | 4.875 | 4.830 | 4.855 | 293,467 | +0.03(+0.53%) |
Jan 12, 2010 | 4.815 | 4.833 | 4.801 | 4.830 | 254,812 | -0.00(-0.06%) |
Jan 11, 2010 | 4.830 | 4.833 | 4.804 | 4.833 | 213,617 | +0.01(+0.12%) |
Jan 08, 2010 | 4.821 | 4.827 | 4.804 | 4.827 | 194,880 | +0.00(+0.00%) |
Jan 07, 2010 | 4.853 | 4.855 | 4.796 | 4.827 | 335,669 | -0.01(-0.24%) |
Jan 06, 2010 | 4.824 | 4.850 | 4.824 | 4.838 | 207,258 | -0.01(-0.12%) |
Jan 05, 2010 | 4.815 | 4.847 | 4.815 | 4.844 | 322,996 | +0.00(+0.00%) |
Jan 04, 2010 | 4.807 | 4.875 | 4.796 | 4.844 | 435,761 | +0.04(+0.83%) |
Dec 31, 2009 | 4.756 | 4.804 | 4.804 | 4.804 | 344,430 | +0.05(+1.02%) |
Dec 30, 2009 | 4.756 | 4.773 | 4.724 | 4.756 | 182,723 | +0.01(+0.12%) |
Dec 29, 2009 | 4.747 | 4.776 | 4.738 | 4.750 | 276,491 | +0.03(+0.60%) |
Dec 28, 2009 | 4.741 | 4.761 | 4.704 | 4.721 | 207,226 | -0.01(-0.24%) |
Dec 24, 2009 | 4.719 | 4.733 | 4.704 | 4.733 | 147,540 | +0.03(+0.61%) |
Dec 23, 2009 | 4.676 | 4.710 | 4.664 | 4.704 | 216,433 | +0.01(+0.18%) |
Dec 22, 2009 | 4.673 | 4.710 | 4.667 | 4.696 | 216,496 | +0.03(+0.73%) |
Dec 21, 2009 | 4.647 | 4.676 | 4.596 | 4.662 | 301,029 | +0.05(+0.99%) |
Dec 18, 2009 | 4.565 | 4.616 | 4.562 | 4.616 | 240,712 | +0.05(+1.09%) |
Dec 17, 2009 | 4.579 | 4.602 | 4.566 | 4.566 | 171,791 | -0.02(-0.40%) |
Dec 16, 2009 | 4.570 | 4.598 | 4.567 | 4.585 | 170,724 | +0.01(+0.31%) |
Dec 15, 2009 | 4.567 | 4.576 | 4.550 | 4.570 | 180,082 | -0.00(-0.06%) |
Dec 14, 2009 | 4.560 | 4.573 | 4.553 | 4.573 | 179,016 | +0.03(+0.56%) |
Dec 11, 2009 | 4.476 | 4.547 | 4.473 | 4.547 | 186,631 | +0.10(+2.18%) |
Dec 10, 2009 | 4.470 | 4.478 | 4.422 | 4.451 | 144,306 | +0.01(+0.13%) |
Dec 09, 2009 | 4.422 | 4.470 | 4.408 | 4.445 | 149,080 | +0.01(+0.32%) |
Dec 08, 2009 | 4.396 | 4.448 | 4.394 | 4.431 | 183,351 | -0.00(-0.06%) |
Dec 07, 2009 | 4.496 | 4.505 | 4.428 | 4.433 | 190,962 | -0.07(-1.52%) |
Dec 04, 2009 | 4.533 | 4.559 | 4.436 | 4.502 | 305,144 | +0.07(+1.54%) |
Dec 03, 2009 | 4.462 | 4.476 | 4.413 | 4.433 | 234,763 | -0.06(-1.27%) |
Dec 02, 2009 | 4.510 | 4.519 | 4.445 | 4.490 | 235,072 | -0.01(-0.19%) |