Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.403 | 4.418 | 4.307 | 4.307 | 134,768 | -0.04(-0.92%) |
Feb 25, 2010 | 4.307 | 4.581 | 4.304 | 4.347 | 398,381 | +0.02(+0.50%) |
Feb 24, 2010 | 4.355 | 4.390 | 4.301 | 4.325 | 111,161 | +0.02(+0.36%) |
Feb 23, 2010 | 4.372 | 4.427 | 4.310 | 4.310 | 126,952 | -0.06(-1.41%) |
Feb 22, 2010 | 4.329 | 4.372 | 4.285 | 4.372 | 120,090 | +0.07(+1.57%) |
Feb 19, 2010 | 4.322 | 4.329 | 4.273 | 4.304 | 120,048 | -0.01(-0.29%) |
Feb 18, 2010 | 4.329 | 4.329 | 4.301 | 4.316 | 76,621 | +0.00(+0.07%) |
Feb 17, 2010 | 4.329 | 4.329 | 4.298 | 4.313 | 105,425 | +0.00(+0.00%) |
Feb 16, 2010 | 4.313 | 4.329 | 4.285 | 4.313 | 266,881 | +0.04(+0.90%) |
Feb 12, 2010 | 4.269 | 4.275 | 4.275 | 4.275 | 187,991 | +0.00(+0.00%) |
Feb 11, 2010 | 4.275 | 4.284 | 4.241 | 4.275 | 106,120 | -0.01(-0.28%) |
Feb 10, 2010 | 4.229 | 4.287 | 4.229 | 4.287 | 134,891 | +0.05(+1.30%) |
Feb 09, 2010 | 4.229 | 4.284 | 4.207 | 4.232 | 121,339 | +0.01(+0.29%) |
Feb 08, 2010 | 4.311 | 4.311 | 4.183 | 4.220 | 151,087 | -0.08(-1.78%) |
Feb 05, 2010 | 4.217 | 4.308 | 4.183 | 4.296 | 99,291 | +0.10(+2.33%) |
Feb 04, 2010 | 4.275 | 4.288 | 4.198 | 4.198 | 118,545 | -0.07(-1.57%) |
Feb 03, 2010 | 4.241 | 4.305 | 4.235 | 4.266 | 151,637 | +0.03(+0.72%) |
Feb 02, 2010 | 4.247 | 4.284 | 4.235 | 4.235 | 109,781 | -0.01(-0.22%) |
Feb 01, 2010 | 4.250 | 4.333 | 4.241 | 4.244 | 102,183 | -0.01(-0.14%) |
Jan 29, 2010 | 4.275 | 4.345 | 4.198 | 4.250 | 273,861 | +0.02(+0.58%) |
Jan 28, 2010 | 4.140 | 4.244 | 4.134 | 4.226 | 119,102 | +0.11(+2.67%) |
Jan 27, 2010 | 4.049 | 4.244 | 4.046 | 4.116 | 130,313 | +0.04(+0.97%) |
Jan 26, 2010 | 4.043 | 4.177 | 4.043 | 4.076 | 123,648 | +0.04(+0.91%) |
Jan 25, 2010 | 4.125 | 4.140 | 3.988 | 4.040 | 82,896 | -0.05(-1.12%) |
Jan 22, 2010 | 4.024 | 4.137 | 3.985 | 4.085 | 185,204 | +0.07(+1.75%) |
Jan 21, 2010 | 4.046 | 4.107 | 4.015 | 4.015 | 120,320 | -0.06(-1.42%) |
Jan 20, 2010 | 4.113 | 4.119 | 4.049 | 4.073 | 84,560 | -0.05(-1.11%) |
Jan 19, 2010 | 4.137 | 4.211 | 4.000 | 4.119 | 267,573 | +0.03(+0.71%) |
Jan 15, 2010 | 4.129 | 4.090 | 4.090 | 4.090 | 179,828 | -0.02(-0.44%) |
Jan 14, 2010 | 4.051 | 4.129 | 4.046 | 4.108 | 73,775 | +0.06(+1.49%) |
Jan 13, 2010 | 4.078 | 4.099 | 4.039 | 4.048 | 96,839 | -0.01(-0.30%) |
Jan 12, 2010 | 4.023 | 4.096 | 4.023 | 4.060 | 72,047 | +0.03(+0.83%) |
Jan 11, 2010 | 4.081 | 4.081 | 4.023 | 4.026 | 32,061 | -0.05(-1.26%) |
Jan 08, 2010 | 4.026 | 4.078 | 3.993 | 4.078 | 69,319 | +0.07(+1.81%) |
Jan 07, 2010 | 3.999 | 4.054 | 3.975 | 4.005 | 47,528 | +0.01(+0.15%) |
Jan 06, 2010 | 3.957 | 4.075 | 3.957 | 3.999 | 86,119 | +0.05(+1.30%) |
Jan 05, 2010 | 4.075 | 4.129 | 3.948 | 3.948 | 152,351 | -0.13(-3.19%) |
Jan 04, 2010 | 4.102 | 4.132 | 3.969 | 4.078 | 101,044 | +0.02(+0.52%) |
Dec 31, 2009 | 4.042 | 4.057 | 4.057 | 4.057 | 149,746 | +0.05(+1.28%) |
Dec 30, 2009 | 4.002 | 4.008 | 3.914 | 4.005 | 79,531 | +0.01(+0.30%) |
Dec 29, 2009 | 3.966 | 4.039 | 3.945 | 3.993 | 71,627 | +0.02(+0.53%) |
Dec 28, 2009 | 3.948 | 3.978 | 3.875 | 3.972 | 102,161 | +0.03(+0.84%) |
Dec 24, 2009 | 3.963 | 3.978 | 3.906 | 3.939 | 28,746 | -0.03(-0.69%) |
Dec 23, 2009 | 4.008 | 4.008 | 3.893 | 3.966 | 98,016 | -0.01(-0.15%) |
Dec 22, 2009 | 3.951 | 4.008 | 3.884 | 3.972 | 106,535 | +0.04(+0.92%) |
Dec 21, 2009 | 3.902 | 3.978 | 3.851 | 3.936 | 115,136 | +0.04(+1.09%) |
Dec 18, 2009 | 3.878 | 3.930 | 3.812 | 3.893 | 388,006 | +0.02(+0.39%) |
Dec 17, 2009 | 3.818 | 3.963 | 3.818 | 3.878 | 109,338 | +0.04(+1.14%) |
Dec 16, 2009 | 3.927 | 3.930 | 3.830 | 3.834 | 147,115 | -0.05(-1.28%) |
Dec 15, 2009 | 3.927 | 3.978 | 3.881 | 3.884 | 160,087 | -0.06(-1.53%) |
Dec 14, 2009 | 3.930 | 3.995 | 3.899 | 3.945 | 94,489 | +0.08(+1.95%) |
Dec 11, 2009 | 3.863 | 3.911 | 3.859 | 3.869 | 67,240 | +0.01(+0.31%) |
Dec 10, 2009 | 3.908 | 3.933 | 3.833 | 3.857 | 72,823 | -0.02(-0.39%) |
Dec 09, 2009 | 3.936 | 3.948 | 3.845 | 3.872 | 51,958 | -0.04(-1.08%) |
Dec 08, 2009 | 3.911 | 3.975 | 3.911 | 3.914 | 67,987 | -0.02(-0.46%) |
Dec 07, 2009 | 3.939 | 3.978 | 3.902 | 3.933 | 119,318 | -0.04(-0.91%) |
Dec 04, 2009 | 3.924 | 3.981 | 3.902 | 3.969 | 107,017 | +0.08(+2.18%) |
Dec 03, 2009 | 3.972 | 3.990 | 3.872 | 3.884 | 73,931 | -0.07(-1.76%) |
Dec 02, 2009 | 3.887 | 4.008 | 3.887 | 3.954 | 129,635 | +0.06(+1.63%) |