Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.470 | 4.750 | 4.470 | 4.590 | 78,572 | +0.11(+2.46%) |
Feb 25, 2010 | 4.180 | 4.490 | 4.180 | 4.480 | 38,747 | +0.24(+5.66%) |
Feb 24, 2010 | 4.050 | 4.240 | 4.050 | 4.240 | 7,316 | +0.11(+2.66%) |
Feb 23, 2010 | 4.150 | 4.150 | 3.894 | 4.130 | 8,720 | +0.00(+0.00%) |
Feb 22, 2010 | 4.115 | 4.210 | 3.905 | 4.130 | 5,718 | +0.17(+4.29%) |
Feb 19, 2010 | 3.760 | 4.020 | 3.760 | 3.960 | 1,615 | +0.12(+3.13%) |
Feb 18, 2010 | 3.880 | 3.930 | 3.750 | 3.840 | 8,303 | -0.14(-3.52%) |
Feb 17, 2010 | 4.019 | 4.090 | 3.760 | 3.980 | 22,235 | -0.03(-0.75%) |
Feb 16, 2010 | 4.020 | 4.040 | 3.980 | 4.010 | 533 | -0.08(-1.96%) |
Feb 12, 2010 | 4.180 | 4.090 | 4.090 | 4.090 | 3,200 | -0.09(-2.15%) |
Feb 11, 2010 | 3.880 | 4.180 | 3.880 | 4.180 | 46,901 | +0.30(+7.73%) |
Feb 10, 2010 | 3.680 | 3.880 | 3.670 | 3.880 | 20,188 | +0.25(+6.89%) |
Feb 09, 2010 | 3.320 | 3.660 | 3.200 | 3.630 | 31,777 | +0.46(+14.51%) |
Feb 08, 2010 | 3.220 | 3.320 | 3.170 | 3.170 | 14,280 | +0.00(+0.00%) |
Feb 05, 2010 | 3.390 | 3.390 | 3.020 | 3.170 | 39,434 | -0.13(-3.94%) |
Feb 04, 2010 | 3.886 | 3.886 | 3.160 | 3.300 | 46,366 | -0.37(-10.08%) |
Feb 03, 2010 | 3.780 | 3.830 | 3.660 | 3.670 | 7,562 | -0.20(-5.17%) |
Feb 02, 2010 | 3.920 | 4.019 | 3.740 | 3.870 | 6,033 | -0.13(-3.25%) |
Feb 01, 2010 | 3.600 | 4.080 | 3.580 | 4.000 | 23,974 | +0.40(+11.11%) |
Jan 29, 2010 | 3.920 | 3.920 | 3.600 | 3.600 | 13,520 | -0.24(-6.25%) |
Jan 28, 2010 | 3.810 | 3.940 | 3.610 | 3.840 | 11,804 | +0.16(+4.35%) |
Jan 27, 2010 | 3.930 | 3.940 | 3.640 | 3.680 | 54,875 | -0.17(-4.42%) |
Jan 26, 2010 | 3.820 | 3.960 | 3.800 | 3.850 | 40,231 | -0.10(-2.53%) |
Jan 25, 2010 | 3.800 | 3.950 | 3.800 | 3.950 | 11,858 | +0.15(+3.95%) |
Jan 22, 2010 | 3.820 | 3.910 | 3.800 | 3.800 | 19,650 | -0.02(-0.52%) |
Jan 21, 2010 | 3.940 | 3.940 | 3.810 | 3.820 | 700 | -0.14(-3.47%) |
Jan 20, 2010 | 3.820 | 3.980 | 3.820 | 3.958 | 2,300 | -0.00(-0.06%) |
Jan 19, 2010 | 4.040 | 4.040 | 3.880 | 3.960 | 16,633 | +0.10(+2.59%) |
Jan 15, 2010 | 3.910 | 3.860 | 3.860 | 3.860 | 300 | -0.06(-1.53%) |
Jan 14, 2010 | 3.850 | 3.950 | 3.800 | 3.920 | 449,044 | +0.04(+1.03%) |
Jan 13, 2010 | 3.930 | 4.160 | 3.800 | 3.880 | 66,644 | -0.18(-4.43%) |
Jan 12, 2010 | 3.980 | 4.130 | 3.980 | 4.060 | 8,085 | +0.10(+2.53%) |
Jan 11, 2010 | 3.780 | 3.960 | 3.780 | 3.960 | 4,391 | +0.10(+2.59%) |
Jan 08, 2010 | 3.910 | 3.950 | 3.830 | 3.860 | 14,105 | -0.14(-3.50%) |
Jan 07, 2010 | 4.050 | 4.050 | 4.000 | 4.000 | 5,760 | -0.12(-2.91%) |
Jan 06, 2010 | 4.120 | 4.210 | 4.070 | 4.120 | 23,600 | -0.08(-1.82%) |
Jan 05, 2010 | 4.660 | 4.680 | 4.120 | 4.197 | 26,064 | -0.55(-11.65%) |
Jan 04, 2010 | 4.190 | 4.750 | 4.054 | 4.750 | 19,047 | +0.54(+12.83%) |
Dec 31, 2009 | 3.970 | 4.210 | 4.210 | 4.210 | 32,400 | +0.32(+8.23%) |
Dec 30, 2009 | 3.880 | 4.000 | 3.700 | 3.890 | 6,200 | -0.14(-3.47%) |
Dec 29, 2009 | 3.880 | 4.150 | 3.880 | 4.030 | 7,561 | +0.05(+1.26%) |
Dec 28, 2009 | 3.750 | 3.980 | 3.720 | 3.980 | 17,166 | +0.24(+6.42%) |
Dec 24, 2009 | 3.580 | 3.740 | 3.580 | 3.740 | 2,017 | -0.01(-0.27%) |
Dec 23, 2009 | 3.720 | 3.910 | 3.530 | 3.750 | 17,910 | +0.07(+1.90%) |
Dec 22, 2009 | 3.720 | 3.750 | 3.120 | 3.680 | 85,529 | -0.24(-6.12%) |
Dec 21, 2009 | 3.920 | 3.990 | 3.870 | 3.920 | 25,559 | -0.04(-1.01%) |
Dec 18, 2009 | 3.800 | 3.960 | 3.800 | 3.960 | 42,375 | +0.16(+4.21%) |
Dec 17, 2009 | 4.100 | 4.100 | 3.730 | 3.800 | 62,219 | -0.30(-7.32%) |
Dec 16, 2009 | 4.100 | 4.180 | 4.050 | 4.100 | 44,105 | -0.12(-2.84%) |
Dec 15, 2009 | 4.120 | 4.290 | 4.060 | 4.220 | 23,590 | +0.15(+3.69%) |
Dec 14, 2009 | 4.110 | 4.200 | 4.070 | 4.070 | 9,757 | -0.12(-2.86%) |
Dec 11, 2009 | 4.270 | 4.595 | 4.070 | 4.190 | 7,995 | -0.01(-0.12%) |
Dec 10, 2009 | 4.540 | 4.540 | 4.060 | 4.195 | 55,388 | -0.21(-4.66%) |
Dec 09, 2009 | 4.630 | 4.760 | 4.300 | 4.400 | 55,327 | -0.32(-6.78%) |
Dec 08, 2009 | 4.720 | 4.800 | 4.580 | 4.720 | 34,468 | +0.07(+1.51%) |
Dec 07, 2009 | 4.340 | 4.890 | 4.250 | 4.650 | 55,137 | +0.25(+5.68%) |
Dec 04, 2009 | 4.600 | 4.600 | 4.250 | 4.400 | 70,240 | -0.21(-4.56%) |
Dec 03, 2009 | 4.610 | 4.650 | 4.550 | 4.610 | 1,573 | -0.01(-0.22%) |
Dec 02, 2009 | 4.740 | 4.740 | 4.380 | 4.620 | 56,926 | +0.17(+3.82%) |