Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.195 | 4.197 | 4.160 | 4.197 | 231,711 | +0.03(+0.64%) |
Feb 25, 2010 | 4.126 | 4.171 | 4.072 | 4.171 | 288,369 | +0.02(+0.57%) |
Feb 24, 2010 | 4.123 | 4.149 | 4.121 | 4.147 | 363,468 | +0.04(+0.91%) |
Feb 23, 2010 | 4.115 | 4.144 | 4.102 | 4.110 | 316,500 | -0.02(-0.51%) |
Feb 22, 2010 | 4.152 | 4.152 | 4.112 | 4.131 | 179,119 | +0.00(+0.06%) |
Feb 19, 2010 | 4.126 | 4.144 | 4.099 | 4.128 | 156,657 | +0.00(+0.00%) |
Feb 18, 2010 | 4.070 | 4.128 | 4.070 | 4.128 | 182,150 | +0.04(+0.97%) |
Feb 17, 2010 | 4.088 | 4.096 | 4.056 | 4.088 | 246,652 | +0.01(+0.33%) |
Feb 16, 2010 | 4.033 | 4.075 | 4.027 | 4.075 | 228,549 | +0.06(+1.39%) |
Feb 12, 2010 | 3.977 | 4.019 | 4.019 | 4.019 | 239,413 | +0.02(+0.40%) |
Feb 11, 2010 | 3.998 | 4.014 | 3.971 | 4.003 | 214,595 | +0.01(+0.33%) |
Feb 10, 2010 | 3.969 | 3.990 | 3.950 | 3.990 | 294,494 | +0.03(+0.70%) |
Feb 09, 2010 | 3.939 | 3.976 | 3.925 | 3.962 | 314,045 | +0.05(+1.28%) |
Feb 08, 2010 | 3.918 | 3.968 | 3.904 | 3.912 | 281,347 | -0.03(-0.67%) |
Feb 05, 2010 | 3.981 | 3.986 | 3.867 | 3.939 | 697,087 | -0.05(-1.19%) |
Feb 04, 2010 | 4.081 | 4.081 | 3.986 | 3.986 | 354,540 | -0.11(-2.71%) |
Feb 03, 2010 | 4.071 | 4.118 | 4.071 | 4.097 | 237,913 | -0.01(-0.26%) |
Feb 02, 2010 | 4.065 | 4.118 | 4.065 | 4.108 | 301,299 | +0.05(+1.17%) |
Feb 01, 2010 | 4.026 | 4.076 | 4.026 | 4.060 | 350,309 | +0.05(+1.25%) |
Jan 29, 2010 | 4.113 | 4.113 | 4.007 | 4.010 | 230,352 | -0.11(-2.75%) |
Jan 28, 2010 | 4.150 | 4.150 | 4.123 | 4.123 | 515,464 | -0.01(-0.13%) |
Jan 27, 2010 | 4.108 | 4.129 | 4.060 | 4.129 | 282,059 | +0.02(+0.39%) |
Jan 26, 2010 | 4.123 | 4.150 | 4.105 | 4.113 | 375,003 | -0.03(-0.76%) |
Jan 25, 2010 | 4.150 | 4.158 | 4.121 | 4.145 | 336,444 | +0.01(+0.19%) |
Jan 22, 2010 | 4.179 | 4.224 | 4.137 | 4.137 | 408,747 | -0.08(-1.82%) |
Jan 21, 2010 | 4.242 | 4.277 | 4.197 | 4.213 | 352,990 | -0.04(-0.99%) |
Jan 20, 2010 | 4.255 | 4.274 | 4.232 | 4.255 | 398,015 | -0.04(-0.86%) |
Jan 19, 2010 | 4.237 | 4.292 | 4.237 | 4.292 | 241,921 | +0.04(+0.87%) |
Jan 15, 2010 | 4.261 | 4.255 | 4.255 | 4.255 | 237,132 | -0.03(-0.80%) |
Jan 14, 2010 | 4.258 | 4.295 | 4.255 | 4.290 | 309,386 | +0.00(+0.06%) |
Jan 13, 2010 | 4.303 | 4.303 | 4.261 | 4.287 | 349,922 | +0.00(+0.09%) |
Jan 12, 2010 | 4.278 | 4.297 | 4.255 | 4.283 | 318,636 | -0.03(-0.61%) |
Jan 11, 2010 | 4.286 | 4.310 | 4.276 | 4.310 | 285,447 | +0.03(+0.61%) |
Jan 08, 2010 | 4.244 | 4.283 | 4.234 | 4.283 | 575,288 | +0.04(+0.87%) |
Jan 07, 2010 | 4.202 | 4.252 | 4.202 | 4.247 | 353,200 | +0.03(+0.62%) |
Jan 06, 2010 | 4.184 | 4.226 | 4.184 | 4.220 | 281,588 | +0.03(+0.69%) |
Jan 05, 2010 | 4.152 | 4.199 | 4.152 | 4.192 | 226,476 | +0.03(+0.69%) |
Jan 04, 2010 | 4.100 | 4.165 | 4.100 | 4.163 | 414,092 | +0.07(+1.73%) |
Dec 31, 2009 | 4.108 | 4.092 | 4.092 | 4.092 | 253,364 | -0.01(-0.13%) |
Dec 30, 2009 | 4.063 | 4.100 | 4.063 | 4.097 | 411,154 | +0.01(+0.32%) |
Dec 29, 2009 | 4.092 | 4.105 | 4.068 | 4.084 | 222,705 | -0.00(-0.06%) |
Dec 28, 2009 | 4.118 | 4.129 | 4.068 | 4.087 | 306,730 | -0.01(-0.32%) |
Dec 24, 2009 | 4.081 | 4.102 | 4.068 | 4.100 | 127,946 | +0.02(+0.37%) |
Dec 23, 2009 | 4.045 | 4.087 | 4.039 | 4.085 | 361,003 | +0.03(+0.66%) |
Dec 22, 2009 | 4.042 | 4.058 | 4.032 | 4.058 | 270,867 | +0.03(+0.65%) |
Dec 21, 2009 | 4.011 | 4.042 | 4.011 | 4.032 | 229,086 | +0.03(+0.72%) |
Dec 18, 2009 | 3.987 | 4.005 | 3.984 | 4.003 | 302,592 | +0.02(+0.46%) |
Dec 17, 2009 | 3.974 | 3.984 | 3.948 | 3.984 | 334,714 | -0.00(-0.00%) |
Dec 16, 2009 | 3.979 | 3.999 | 3.979 | 3.984 | 376,636 | +0.00(+0.02%) |
Dec 15, 2009 | 3.971 | 4.003 | 3.971 | 3.984 | 320,092 | -0.01(-0.15%) |
Dec 14, 2009 | 3.976 | 4.000 | 3.961 | 3.990 | 358,336 | +0.04(+1.06%) |
Dec 11, 2009 | 3.955 | 3.984 | 3.945 | 3.948 | 242,185 | -0.02(-0.40%) |
Dec 10, 2009 | 3.937 | 3.984 | 3.937 | 3.963 | 244,292 | +0.03(+0.73%) |
Dec 09, 2009 | 3.942 | 3.950 | 3.919 | 3.934 | 275,187 | -0.01(-0.33%) |
Dec 08, 2009 | 3.900 | 3.953 | 3.900 | 3.948 | 256,709 | +0.01(+0.13%) |
Dec 07, 2009 | 3.919 | 3.950 | 3.919 | 3.942 | 204,287 | +0.02(+0.54%) |
Dec 04, 2009 | 3.911 | 3.971 | 3.885 | 3.921 | 401,122 | +0.02(+0.47%) |
Dec 03, 2009 | 3.906 | 3.961 | 3.903 | 3.903 | 364,596 | -0.01(-0.20%) |
Dec 02, 2009 | 3.913 | 3.942 | 3.903 | 3.911 | 324,530 | -0.01(-0.33%) |