Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.144 | 5.513 | 4.922 | 5.079 | 7,298 | -0.07(-1.43%) |
Feb 25, 2010 | 4.525 | 5.356 | 4.525 | 5.153 | 34,163 | +0.67(+15.05%) |
Feb 24, 2010 | 4.387 | 4.479 | 4.387 | 4.479 | 1,770 | +0.41(+9.98%) |
Feb 22, 2010 | 3.989 | 4.073 | 4.073 | 4.073 | 2,490 | -0.12(-2.86%) |
Feb 19, 2010 | 4.193 | 4.193 | 4.193 | 4.193 | 108 | -0.00(-0.11%) |
Feb 18, 2010 | 4.174 | 4.197 | 4.165 | 4.197 | 1,407 | -0.33(-7.25%) |
Feb 17, 2010 | 4.146 | 4.617 | 4.137 | 4.525 | 1,668 | +0.65(+16.67%) |
Feb 12, 2010 | 4.082 | 3.879 | 3.879 | 3.879 | 1,299 | -0.32(-7.69%) |
Feb 11, 2010 | 4.063 | 4.202 | 4.063 | 4.202 | 3,248 | +0.14(+3.41%) |
Feb 09, 2010 | 4.054 | 4.063 | 4.063 | 4.063 | 324 | -0.05(-1.12%) |
Feb 02, 2010 | 4.073 | 4.109 | 4.109 | 4.109 | 433 | -0.05(-1.11%) |
Jan 29, 2010 | 4.063 | 4.156 | 4.156 | 4.156 | 3,681 | +0.21(+5.39%) |
Jan 27, 2010 | 3.943 | 3.943 | 3.943 | 3.943 | 0 | -0.04(-1.04%) |
Jan 26, 2010 | 3.989 | 4.294 | 3.740 | 3.985 | 11,801 | -0.08(-1.93%) |
Jan 25, 2010 | 4.521 | 4.521 | 3.989 | 4.063 | 433 | -0.28(-6.38%) |
Jan 22, 2010 | 4.433 | 4.433 | 4.248 | 4.340 | 3,681 | +0.16(+3.75%) |
Jan 21, 2010 | 4.211 | 4.211 | 4.183 | 4.183 | 2,598 | +0.25(+6.34%) |
Jan 20, 2010 | 4.433 | 4.433 | 3.934 | 3.934 | 1,766 | -0.31(-7.39%) |
Jan 19, 2010 | 4.156 | 4.433 | 4.128 | 4.248 | 7,051 | +0.11(+2.68%) |
Jan 15, 2010 | 4.294 | 4.137 | 4.137 | 4.137 | 1,191 | -0.02(-0.44%) |
Jan 14, 2010 | 3.925 | 4.156 | 3.925 | 4.156 | 1,082 | -0.11(-2.60%) |
Jan 11, 2010 | 4.266 | 4.266 | 4.266 | 4.266 | 0 | +0.12(+2.90%) |
Jan 08, 2010 | 3.962 | 4.146 | 3.925 | 4.146 | 15,494 | +0.25(+6.40%) |
Jan 07, 2010 | 4.303 | 4.544 | 3.897 | 3.897 | 12,901 | -0.31(-7.46%) |
Jan 06, 2010 | 4.562 | 4.617 | 4.211 | 4.211 | 2,382 | -0.41(-8.80%) |
Jan 05, 2010 | 4.710 | 4.710 | 4.617 | 4.617 | 649 | -0.02(-0.50%) |
Jan 04, 2010 | 4.996 | 5.088 | 4.187 | 4.640 | 4,036 | -0.25(-5.19%) |
Dec 31, 2009 | 4.137 | 4.894 | 4.894 | 4.894 | 10,070 | +0.53(+12.05%) |
Dec 30, 2009 | 4.396 | 4.396 | 4.368 | 4.368 | 758 | +0.10(+2.38%) |
Dec 29, 2009 | 4.359 | 4.599 | 4.063 | 4.266 | 2,853 | -0.29(-6.29%) |
Dec 28, 2009 | 4.673 | 4.673 | 4.257 | 4.553 | 809 | -0.06(-1.40%) |
Dec 24, 2009 | 4.654 | 4.654 | 4.460 | 4.617 | 6,857 | -0.17(-3.47%) |
Dec 23, 2009 | 4.599 | 5.227 | 4.368 | 4.784 | 11,873 | +0.41(+9.28%) |
Dec 22, 2009 | 4.156 | 4.377 | 4.100 | 4.377 | 324 | -0.06(-1.46%) |
Dec 21, 2009 | 4.414 | 4.719 | 4.414 | 4.442 | 3,513 | -0.41(-8.38%) |
Dec 18, 2009 | 4.156 | 4.848 | 4.156 | 4.848 | 14,374 | +0.69(+16.67%) |
Dec 17, 2009 | 3.880 | 4.156 | 3.880 | 4.156 | 3,898 | +0.28(+7.14%) |
Dec 16, 2009 | 4.142 | 4.142 | 3.879 | 3.879 | 1,137 | +0.00(+0.00%) |
Dec 15, 2009 | 3.851 | 3.934 | 3.851 | 3.879 | 1,028 | +0.18(+5.00%) |
Dec 14, 2009 | 3.906 | 3.925 | 3.694 | 3.694 | 4,216 | -0.18(-4.76%) |
Dec 11, 2009 | 3.879 | 3.888 | 3.879 | 3.879 | 1,977 | -0.20(-4.98%) |
Dec 10, 2009 | 3.902 | 4.082 | 3.472 | 4.082 | 11,045 | -0.02(-0.45%) |
Dec 09, 2009 | 3.925 | 4.100 | 3.925 | 4.100 | 1,732 | -0.07(-1.77%) |
Dec 07, 2009 | 4.174 | 4.174 | 4.174 | 4.174 | 0 | -0.12(-2.80%) |
Dec 02, 2009 | 4.294 | 4.294 | 4.294 | 4.294 | 0 | -0.18(-3.93%) |