Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.093 | 4.093 | 4.038 | 4.041 | 363,344 | -0.02(-0.51%) |
Feb 25, 2010 | 4.079 | 4.093 | 4.038 | 4.062 | 235,831 | +0.00(+0.02%) |
Feb 24, 2010 | 4.058 | 4.096 | 4.041 | 4.061 | 427,336 | +0.03(+0.75%) |
Feb 23, 2010 | 4.055 | 4.062 | 4.010 | 4.031 | 302,422 | -0.00(-0.09%) |
Feb 22, 2010 | 4.014 | 4.041 | 3.979 | 4.034 | 429,337 | +0.00(+0.09%) |
Feb 19, 2010 | 4.024 | 4.065 | 4.017 | 4.031 | 356,918 | +0.01(+0.17%) |
Feb 18, 2010 | 4.065 | 4.072 | 3.997 | 4.024 | 373,672 | -0.02(-0.51%) |
Feb 17, 2010 | 4.058 | 4.065 | 4.038 | 4.045 | 297,831 | -0.02(-0.51%) |
Feb 16, 2010 | 4.003 | 4.065 | 3.983 | 4.065 | 273,984 | +0.05(+1.26%) |
Feb 12, 2010 | 4.014 | 4.015 | 4.015 | 4.015 | 194,224 | +0.01(+0.37%) |
Feb 11, 2010 | 4.027 | 4.027 | 3.983 | 4.000 | 261,231 | +0.01(+0.17%) |
Feb 10, 2010 | 4.000 | 4.006 | 3.945 | 3.993 | 328,672 | +0.03(+0.74%) |
Feb 09, 2010 | 3.943 | 3.964 | 3.894 | 3.964 | 225,859 | +0.09(+2.29%) |
Feb 08, 2010 | 3.964 | 3.964 | 3.875 | 3.875 | 240,547 | -0.05(-1.22%) |
Feb 05, 2010 | 3.988 | 3.988 | 3.807 | 3.923 | 476,868 | -0.02(-0.52%) |
Feb 04, 2010 | 4.032 | 4.032 | 3.943 | 3.943 | 396,764 | -0.07(-1.79%) |
Feb 03, 2010 | 4.015 | 4.042 | 3.995 | 4.015 | 257,289 | -0.02(-0.59%) |
Feb 02, 2010 | 3.940 | 4.042 | 3.940 | 4.039 | 231,489 | +0.08(+2.07%) |
Feb 01, 2010 | 3.930 | 3.964 | 3.909 | 3.957 | 263,353 | +0.06(+1.67%) |
Jan 29, 2010 | 3.933 | 3.981 | 3.885 | 3.892 | 518,544 | -0.02(-0.61%) |
Jan 28, 2010 | 4.025 | 4.025 | 3.916 | 3.916 | 519,299 | -0.08(-2.05%) |
Jan 27, 2010 | 4.042 | 4.042 | 3.974 | 3.998 | 467,327 | -0.03(-0.69%) |
Jan 26, 2010 | 4.042 | 4.090 | 3.967 | 4.026 | 542,236 | +0.01(+0.18%) |
Jan 25, 2010 | 4.083 | 4.083 | 4.005 | 4.018 | 348,852 | -0.03(-0.68%) |
Jan 22, 2010 | 4.022 | 4.046 | 3.998 | 4.046 | 253,657 | +0.04(+0.89%) |
Jan 21, 2010 | 4.001 | 4.032 | 4.001 | 4.010 | 205,221 | +0.01(+0.22%) |
Jan 20, 2010 | 4.046 | 4.053 | 3.995 | 4.001 | 301,016 | -0.04(-1.10%) |
Jan 19, 2010 | 4.056 | 4.056 | 4.001 | 4.046 | 197,481 | +0.02(+0.51%) |
Jan 15, 2010 | 4.053 | 4.025 | 4.025 | 4.025 | 207,194 | -0.02(-0.42%) |
Jan 14, 2010 | 4.059 | 4.063 | 3.998 | 4.042 | 362,835 | +0.00(+0.04%) |
Jan 13, 2010 | 4.041 | 4.041 | 4.007 | 4.041 | 173,580 | +0.00(+0.00%) |
Jan 12, 2010 | 4.024 | 4.041 | 4.003 | 4.041 | 189,286 | +0.03(+0.68%) |
Jan 11, 2010 | 4.000 | 4.017 | 3.990 | 4.014 | 227,406 | +0.02(+0.60%) |
Jan 08, 2010 | 3.986 | 3.997 | 3.956 | 3.990 | 290,998 | +0.03(+0.69%) |
Jan 07, 2010 | 3.990 | 3.990 | 3.942 | 3.963 | 214,757 | -0.01(-0.34%) |
Jan 06, 2010 | 3.973 | 3.990 | 3.939 | 3.976 | 176,510 | +0.02(+0.43%) |
Jan 05, 2010 | 3.966 | 3.966 | 3.922 | 3.959 | 191,279 | +0.01(+0.34%) |
Jan 04, 2010 | 3.915 | 3.956 | 3.857 | 3.946 | 445,624 | +0.03(+0.87%) |
Dec 31, 2009 | 3.949 | 3.912 | 3.912 | 3.912 | 311,584 | -0.05(-1.29%) |
Dec 30, 2009 | 4.031 | 4.048 | 3.963 | 3.963 | 219,843 | -0.05(-1.35%) |
Dec 29, 2009 | 4.081 | 4.081 | 4.010 | 4.017 | 178,633 | -0.04(-1.00%) |
Dec 28, 2009 | 4.088 | 4.098 | 4.048 | 4.058 | 159,008 | -0.03(-0.75%) |
Dec 24, 2009 | 4.098 | 4.102 | 4.067 | 4.088 | 133,147 | +0.01(+0.17%) |
Dec 23, 2009 | 4.068 | 4.102 | 4.020 | 4.081 | 254,636 | -0.00(-0.08%) |
Dec 22, 2009 | 4.102 | 4.102 | 4.044 | 4.085 | 294,090 | -0.02(-0.58%) |
Dec 21, 2009 | 4.153 | 4.177 | 4.078 | 4.109 | 425,144 | -0.01(-0.25%) |
Dec 18, 2009 | 4.146 | 4.146 | 4.081 | 4.119 | 310,689 | +0.01(+0.25%) |
Dec 17, 2009 | 4.153 | 4.156 | 4.078 | 4.109 | 446,481 | -0.03(-0.66%) |
Dec 16, 2009 | 4.132 | 4.156 | 4.122 | 4.136 | 289,455 | -0.01(-0.16%) |
Dec 15, 2009 | 4.143 | 4.156 | 4.098 | 4.143 | 541,994 | +0.00(+0.00%) |
Dec 14, 2009 | 4.126 | 4.154 | 4.095 | 4.143 | 512,320 | +0.05(+1.33%) |
Dec 11, 2009 | 4.031 | 4.088 | 4.024 | 4.088 | 281,415 | +0.06(+1.60%) |
Dec 10, 2009 | 4.003 | 4.024 | 4.000 | 4.024 | 254,112 | +0.04(+1.02%) |
Dec 09, 2009 | 3.966 | 3.983 | 3.959 | 3.983 | 186,479 | +0.01(+0.26%) |
Dec 08, 2009 | 3.959 | 3.973 | 3.959 | 3.973 | 134,791 | +0.00(+0.00%) |
Dec 07, 2009 | 3.969 | 3.973 | 3.956 | 3.973 | 175,989 | +0.01(+0.26%) |
Dec 04, 2009 | 3.939 | 3.976 | 3.939 | 3.963 | 271,950 | +0.02(+0.60%) |
Dec 03, 2009 | 3.932 | 3.948 | 3.915 | 3.939 | 249,614 | +0.02(+0.61%) |
Dec 02, 2009 | 3.980 | 3.997 | 3.915 | 3.915 | 412,112 | -0.04(-0.94%) |