Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.550 | 4.550 | 4.310 | 4.400 | 303,914 | -0.16(-3.51%) |
Feb 25, 2010 | 4.400 | 4.560 | 4.260 | 4.560 | 271,841 | +0.04(+0.88%) |
Feb 24, 2010 | 4.460 | 4.620 | 4.420 | 4.520 | 341,094 | +0.10(+2.26%) |
Feb 23, 2010 | 4.500 | 4.570 | 4.400 | 4.420 | 469,526 | -0.06(-1.34%) |
Feb 22, 2010 | 4.590 | 4.660 | 4.460 | 4.480 | 406,352 | -0.03(-0.67%) |
Feb 19, 2010 | 4.390 | 4.540 | 4.305 | 4.510 | 563,851 | +0.11(+2.50%) |
Feb 18, 2010 | 4.160 | 4.410 | 4.145 | 4.400 | 604,553 | +0.22(+5.26%) |
Feb 17, 2010 | 4.500 | 4.500 | 3.975 | 4.180 | 931,377 | -0.23(-5.11%) |
Feb 16, 2010 | 4.130 | 4.470 | 4.030 | 4.405 | 1,106,482 | +0.32(+7.70%) |
Feb 12, 2010 | 3.910 | 4.090 | 4.090 | 4.090 | 399,800 | +0.10(+2.51%) |
Feb 11, 2010 | 3.790 | 3.990 | 3.700 | 3.990 | 386,593 | +0.17(+4.45%) |
Feb 10, 2010 | 3.780 | 3.860 | 3.640 | 3.820 | 252,626 | -0.01(-0.26%) |
Feb 09, 2010 | 3.700 | 3.845 | 3.600 | 3.830 | 414,847 | +0.19(+5.22%) |
Feb 08, 2010 | 3.630 | 3.750 | 3.580 | 3.640 | 407,211 | +0.01(+0.28%) |
Feb 05, 2010 | 3.790 | 3.790 | 3.520 | 3.630 | 630,127 | -0.16(-4.22%) |
Feb 04, 2010 | 3.860 | 3.890 | 3.720 | 3.790 | 502,975 | -0.11(-2.82%) |
Feb 03, 2010 | 3.950 | 4.020 | 3.860 | 3.900 | 338,063 | -0.09(-2.26%) |
Feb 02, 2010 | 3.960 | 4.030 | 3.900 | 3.990 | 417,185 | +0.05(+1.27%) |
Feb 01, 2010 | 3.870 | 4.000 | 3.840 | 3.940 | 302,379 | +0.09(+2.34%) |
Jan 29, 2010 | 3.930 | 4.040 | 3.790 | 3.850 | 710,930 | -0.05(-1.28%) |
Jan 28, 2010 | 4.030 | 4.100 | 3.890 | 3.900 | 407,757 | -0.10(-2.50%) |
Jan 27, 2010 | 3.920 | 4.050 | 3.830 | 4.000 | 372,708 | +0.06(+1.52%) |
Jan 26, 2010 | 3.890 | 3.970 | 3.820 | 3.940 | 389,495 | +0.02(+0.51%) |
Jan 25, 2010 | 3.990 | 4.020 | 3.860 | 3.920 | 428,585 | -0.03(-0.76%) |
Jan 22, 2010 | 4.030 | 4.230 | 3.930 | 3.950 | 599,650 | -0.01(-0.25%) |
Jan 21, 2010 | 4.100 | 4.200 | 3.960 | 3.960 | 339,558 | -0.14(-3.41%) |
Jan 20, 2010 | 4.240 | 4.240 | 4.070 | 4.100 | 491,067 | -0.19(-4.43%) |
Jan 19, 2010 | 4.290 | 4.330 | 4.210 | 4.290 | 414,935 | +0.00(+0.00%) |
Jan 15, 2010 | 4.460 | 4.290 | 4.290 | 4.290 | 473,100 | -0.15(-3.38%) |
Jan 14, 2010 | 4.430 | 4.510 | 4.380 | 4.440 | 301,463 | +0.02(+0.45%) |
Jan 13, 2010 | 4.310 | 4.465 | 4.250 | 4.420 | 528,088 | +0.12(+2.79%) |
Jan 12, 2010 | 4.370 | 4.430 | 4.280 | 4.300 | 336,641 | -0.14(-3.15%) |
Jan 11, 2010 | 4.590 | 4.590 | 4.360 | 4.440 | 335,618 | +0.10(+2.30%) |
Jan 08, 2010 | 4.160 | 4.350 | 4.150 | 4.340 | 253,948 | +0.18(+4.33%) |
Jan 07, 2010 | 4.270 | 4.300 | 4.150 | 4.160 | 472,468 | -0.13(-3.03%) |
Jan 06, 2010 | 4.390 | 4.490 | 4.260 | 4.290 | 513,944 | -0.10(-2.28%) |
Jan 05, 2010 | 4.620 | 4.620 | 4.370 | 4.390 | 2,207,696 | -0.23(-4.98%) |
Jan 04, 2010 | 4.560 | 4.650 | 4.480 | 4.620 | 404,763 | +0.17(+3.82%) |
Dec 31, 2009 | 4.580 | 4.450 | 4.450 | 4.450 | 146,400 | -0.11(-2.41%) |
Dec 30, 2009 | 4.490 | 4.570 | 4.410 | 4.560 | 210,397 | +0.02(+0.44%) |
Dec 29, 2009 | 4.580 | 4.600 | 4.270 | 4.540 | 164,789 | -0.01(-0.22%) |
Dec 28, 2009 | 4.700 | 4.800 | 4.490 | 4.550 | 662,712 | -0.15(-3.19%) |
Dec 24, 2009 | 4.680 | 4.750 | 4.640 | 4.700 | 264,848 | +0.04(+0.86%) |
Dec 23, 2009 | 4.580 | 4.690 | 4.460 | 4.660 | 411,657 | +0.10(+2.19%) |
Dec 22, 2009 | 4.420 | 4.580 | 4.410 | 4.560 | 481,983 | +0.14(+3.17%) |
Dec 21, 2009 | 4.430 | 4.450 | 4.290 | 4.420 | 543,611 | +0.05(+1.14%) |
Dec 18, 2009 | 4.330 | 4.460 | 4.280 | 4.370 | 872,591 | +0.10(+2.34%) |
Dec 17, 2009 | 4.400 | 4.400 | 4.250 | 4.270 | 383,830 | -0.16(-3.61%) |
Dec 16, 2009 | 4.550 | 4.570 | 4.370 | 4.430 | 1,024,945 | -0.06(-1.34%) |
Dec 15, 2009 | 4.550 | 4.600 | 4.480 | 4.490 | 1,095,357 | -0.02(-0.44%) |
Dec 14, 2009 | 4.520 | 4.570 | 4.410 | 4.510 | 1,851,191 | +0.08(+1.81%) |
Dec 11, 2009 | 4.630 | 4.630 | 4.330 | 4.430 | 257,727 | -0.15(-3.28%) |
Dec 10, 2009 | 4.650 | 4.700 | 4.510 | 4.580 | 615,072 | -0.07(-1.51%) |
Dec 09, 2009 | 4.160 | 4.660 | 4.000 | 4.650 | 1,389,847 | -0.26(-5.30%) |
Dec 08, 2009 | 4.960 | 5.020 | 4.751 | 4.910 | 915,222 | -0.09(-1.80%) |
Dec 07, 2009 | 5.000 | 5.140 | 4.940 | 5.000 | 654,757 | +0.03(+0.60%) |
Dec 04, 2009 | 4.530 | 4.970 | 4.450 | 4.970 | 1,174,863 | +0.57(+12.95%) |
Dec 03, 2009 | 4.410 | 4.580 | 4.380 | 4.400 | 960,359 | -0.02(-0.45%) |
Dec 02, 2009 | 4.360 | 4.530 | 4.300 | 4.420 | 718,155 | +0.04(+0.91%) |