Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.081 | 4.121 | 4.061 | 4.091 | 184,490 | -0.03(-0.73%) |
Feb 25, 2010 | 4.105 | 4.132 | 3.873 | 4.121 | 1,319,038 | -0.00(-0.09%) |
Feb 24, 2010 | 4.162 | 4.183 | 4.116 | 4.124 | 286,890 | -0.02(-0.42%) |
Feb 23, 2010 | 4.197 | 4.213 | 4.116 | 4.142 | 631,624 | -0.07(-1.58%) |
Feb 22, 2010 | 4.243 | 4.292 | 4.206 | 4.209 | 295,595 | -0.07(-1.73%) |
Feb 19, 2010 | 4.257 | 4.296 | 4.234 | 4.283 | 250,962 | +0.03(+0.60%) |
Feb 18, 2010 | 4.253 | 4.278 | 4.236 | 4.257 | 212,993 | -0.01(-0.16%) |
Feb 17, 2010 | 4.259 | 4.278 | 4.253 | 4.264 | 151,529 | -0.01(-0.32%) |
Feb 16, 2010 | 4.241 | 4.278 | 4.232 | 4.278 | 269,207 | +0.04(+0.98%) |
Feb 12, 2010 | 4.253 | 4.236 | 4.236 | 4.236 | 201,953 | -0.02(-0.49%) |
Feb 11, 2010 | 4.216 | 4.257 | 4.201 | 4.257 | 205,429 | +0.06(+1.32%) |
Feb 10, 2010 | 4.202 | 4.232 | 4.167 | 4.202 | 138,214 | -0.01(-0.30%) |
Feb 09, 2010 | 4.211 | 4.248 | 4.204 | 4.214 | 291,556 | +0.03(+0.65%) |
Feb 08, 2010 | 4.178 | 4.233 | 4.148 | 4.187 | 352,060 | +0.03(+0.61%) |
Feb 05, 2010 | 4.244 | 4.244 | 4.098 | 4.162 | 509,182 | -0.12(-2.71%) |
Feb 04, 2010 | 4.340 | 4.345 | 4.274 | 4.278 | 189,538 | -0.06(-1.39%) |
Feb 03, 2010 | 4.276 | 4.350 | 4.240 | 4.338 | 501,983 | +0.05(+1.12%) |
Feb 02, 2010 | 4.221 | 4.292 | 4.219 | 4.290 | 414,469 | +0.07(+1.68%) |
Feb 01, 2010 | 4.182 | 4.221 | 4.144 | 4.219 | 184,925 | +0.08(+1.88%) |
Jan 29, 2010 | 4.160 | 4.203 | 4.137 | 4.141 | 332,367 | -0.02(-0.39%) |
Jan 28, 2010 | 4.212 | 4.226 | 4.132 | 4.157 | 407,488 | -0.03(-0.82%) |
Jan 27, 2010 | 4.217 | 4.253 | 4.182 | 4.192 | 248,973 | -0.03(-0.65%) |
Jan 26, 2010 | 4.189 | 4.247 | 4.180 | 4.219 | 268,490 | +0.03(+0.71%) |
Jan 25, 2010 | 4.244 | 4.249 | 4.166 | 4.189 | 398,844 | +0.01(+0.27%) |
Jan 22, 2010 | 4.231 | 4.249 | 4.166 | 4.178 | 266,249 | -0.05(-1.08%) |
Jan 21, 2010 | 4.219 | 4.250 | 4.189 | 4.224 | 227,721 | -0.01(-0.32%) |
Jan 20, 2010 | 4.240 | 4.263 | 4.208 | 4.237 | 149,394 | -0.02(-0.43%) |
Jan 19, 2010 | 4.198 | 4.267 | 4.169 | 4.256 | 330,380 | +0.04(+0.92%) |
Jan 15, 2010 | 4.198 | 4.217 | 4.217 | 4.217 | 289,615 | +0.00(+0.11%) |
Jan 14, 2010 | 4.212 | 4.281 | 4.182 | 4.212 | 170,218 | -0.01(-0.33%) |
Jan 13, 2010 | 4.253 | 4.272 | 4.160 | 4.226 | 286,339 | -0.05(-1.23%) |
Jan 12, 2010 | 4.276 | 4.281 | 4.223 | 4.279 | 351,077 | +0.04(+0.83%) |
Jan 11, 2010 | 4.284 | 4.284 | 4.228 | 4.243 | 649,103 | -0.04(-0.90%) |
Jan 08, 2010 | 4.289 | 4.289 | 4.219 | 4.282 | 348,386 | +0.02(+0.48%) |
Jan 07, 2010 | 4.305 | 4.305 | 4.194 | 4.262 | 314,917 | +0.04(+1.02%) |
Jan 06, 2010 | 4.191 | 4.248 | 4.153 | 4.219 | 462,533 | +0.01(+0.16%) |
Jan 05, 2010 | 4.094 | 4.216 | 4.024 | 4.212 | 564,782 | +0.12(+2.88%) |
Jan 04, 2010 | 4.085 | 4.153 | 4.076 | 4.094 | 642,702 | +0.01(+0.22%) |
Dec 31, 2009 | 4.216 | 4.085 | 4.085 | 4.085 | 1,056,105 | -0.14(-3.22%) |
Dec 30, 2009 | 4.411 | 4.427 | 4.196 | 4.221 | 754,599 | -0.19(-4.42%) |
Dec 29, 2009 | 4.420 | 4.438 | 4.400 | 4.416 | 173,785 | +0.02(+0.36%) |
Dec 28, 2009 | 4.389 | 4.409 | 4.366 | 4.400 | 229,325 | +0.01(+0.13%) |
Dec 24, 2009 | 4.364 | 4.404 | 4.364 | 4.394 | 163,405 | +0.00(+0.03%) |
Dec 23, 2009 | 4.364 | 4.398 | 4.334 | 4.393 | 193,090 | +0.02(+0.46%) |
Dec 22, 2009 | 4.348 | 4.386 | 4.334 | 4.373 | 323,131 | +0.03(+0.73%) |
Dec 21, 2009 | 4.316 | 4.348 | 4.316 | 4.341 | 243,182 | +0.02(+0.58%) |
Dec 18, 2009 | 4.298 | 4.330 | 4.277 | 4.316 | 162,421 | +0.02(+0.53%) |
Dec 17, 2009 | 4.284 | 4.341 | 4.271 | 4.293 | 324,992 | +0.01(+0.21%) |
Dec 16, 2009 | 4.307 | 4.330 | 4.262 | 4.284 | 271,336 | -0.01(-0.26%) |
Dec 15, 2009 | 4.205 | 4.298 | 4.205 | 4.296 | 320,652 | +0.08(+1.94%) |
Dec 14, 2009 | 4.121 | 4.214 | 4.117 | 4.214 | 347,941 | +0.10(+2.37%) |
Dec 11, 2009 | 4.085 | 4.160 | 4.080 | 4.117 | 252,883 | +0.02(+0.61%) |
Dec 10, 2009 | 4.237 | 4.237 | 4.058 | 4.092 | 616,185 | -0.11(-2.64%) |
Dec 09, 2009 | 4.293 | 4.305 | 4.137 | 4.203 | 555,814 | -0.13(-3.08%) |
Dec 08, 2009 | 4.264 | 4.375 | 4.255 | 4.336 | 535,380 | -0.03(-0.73%) |
Dec 07, 2009 | 4.298 | 4.375 | 4.287 | 4.368 | 413,756 | +0.07(+1.69%) |
Dec 04, 2009 | 4.221 | 4.296 | 4.216 | 4.296 | 408,056 | +0.07(+1.55%) |
Dec 03, 2009 | 4.126 | 4.291 | 4.116 | 4.230 | 508,240 | +0.08(+2.02%) |
Dec 02, 2009 | 4.033 | 4.148 | 4.033 | 4.146 | 329,210 | +0.09(+2.29%) |