Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.014 | 4.051 | 4.009 | 4.024 | 808,049 | +0.02(+0.49%) |
Feb 25, 2010 | 3.951 | 4.005 | 3.949 | 4.005 | 609,256 | +0.03(+0.73%) |
Feb 24, 2010 | 3.961 | 3.985 | 3.961 | 3.975 | 755,046 | +0.03(+0.68%) |
Feb 23, 2010 | 3.980 | 3.997 | 3.944 | 3.949 | 899,164 | -0.03(-0.79%) |
Feb 22, 2010 | 4.024 | 4.024 | 3.968 | 3.980 | 647,237 | +0.00(+0.00%) |
Feb 19, 2010 | 3.966 | 3.992 | 3.949 | 3.980 | 665,627 | +0.00(+0.06%) |
Feb 18, 2010 | 3.970 | 3.992 | 3.968 | 3.978 | 511,675 | -0.01(-0.31%) |
Feb 17, 2010 | 4.002 | 4.009 | 3.973 | 3.990 | 640,262 | +0.00(+0.00%) |
Feb 16, 2010 | 4.017 | 4.065 | 3.968 | 3.990 | 988,332 | -0.02(-0.43%) |
Feb 12, 2010 | 3.980 | 4.007 | 4.007 | 4.007 | 595,630 | +0.02(+0.49%) |
Feb 11, 2010 | 4.017 | 4.017 | 3.983 | 3.988 | 863,570 | -0.02(-0.55%) |
Feb 10, 2010 | 3.975 | 4.022 | 3.961 | 4.009 | 1,056,222 | +0.03(+0.86%) |
Feb 09, 2010 | 3.946 | 3.997 | 3.936 | 3.975 | 869,276 | +0.04(+0.99%) |
Feb 08, 2010 | 3.966 | 3.988 | 3.929 | 3.936 | 663,779 | -0.00(-0.06%) |
Feb 05, 2010 | 3.910 | 3.941 | 3.871 | 3.939 | 1,353,458 | +0.02(+0.62%) |
Feb 04, 2010 | 3.968 | 3.968 | 3.895 | 3.914 | 1,369,207 | -0.06(-1.53%) |
Feb 03, 2010 | 3.949 | 4.002 | 3.919 | 3.975 | 1,387,097 | +0.02(+0.55%) |
Feb 02, 2010 | 3.975 | 3.975 | 3.939 | 3.953 | 1,109,479 | -0.01(-0.29%) |
Feb 01, 2010 | 3.968 | 3.990 | 3.927 | 3.965 | 849,953 | +0.01(+0.36%) |
Jan 29, 2010 | 4.002 | 4.017 | 3.917 | 3.951 | 891,343 | -0.07(-1.65%) |
Jan 28, 2010 | 3.990 | 4.031 | 3.934 | 4.017 | 1,286,542 | +0.03(+0.81%) |
Jan 27, 2010 | 4.029 | 4.031 | 3.970 | 3.985 | 954,250 | -0.06(-1.45%) |
Jan 26, 2010 | 4.068 | 4.112 | 4.036 | 4.044 | 1,070,574 | -0.01(-0.36%) |
Jan 25, 2010 | 4.092 | 4.101 | 4.044 | 4.058 | 1,180,922 | -0.03(-0.71%) |
Jan 22, 2010 | 4.075 | 4.107 | 4.048 | 4.087 | 1,046,420 | -0.02(-0.47%) |
Jan 21, 2010 | 4.121 | 4.136 | 4.087 | 4.107 | 1,532,509 | -0.01(-0.30%) |
Jan 20, 2010 | 4.129 | 4.134 | 4.046 | 4.119 | 1,704,354 | +0.07(+1.62%) |
Jan 19, 2010 | 4.065 | 4.101 | 4.053 | 4.053 | 1,307,708 | +0.00(+0.06%) |
Jan 15, 2010 | 4.044 | 4.051 | 4.051 | 4.051 | 828,154 | -0.01(-0.35%) |
Jan 14, 2010 | 4.075 | 4.075 | 4.049 | 4.065 | 975,054 | +0.02(+0.41%) |
Jan 13, 2010 | 4.053 | 4.067 | 4.030 | 4.049 | 954,660 | +0.02(+0.47%) |
Jan 12, 2010 | 4.030 | 4.049 | 3.987 | 4.030 | 1,172,811 | -0.02(-0.58%) |
Jan 11, 2010 | 4.101 | 4.105 | 4.041 | 4.053 | 1,071,078 | -0.05(-1.33%) |
Jan 08, 2010 | 4.027 | 4.110 | 4.027 | 4.108 | 959,841 | +0.06(+1.58%) |
Jan 07, 2010 | 4.027 | 4.051 | 4.020 | 4.044 | 933,068 | +0.02(+0.59%) |
Jan 06, 2010 | 4.022 | 4.039 | 3.992 | 4.020 | 792,223 | +0.02(+0.59%) |
Jan 05, 2010 | 3.994 | 4.006 | 3.961 | 3.996 | 791,687 | +0.01(+0.36%) |
Jan 04, 2010 | 3.947 | 4.001 | 3.916 | 3.982 | 1,443,229 | +0.03(+0.84%) |
Dec 31, 2009 | 3.947 | 3.949 | 3.949 | 3.949 | 770,357 | +0.01(+0.30%) |
Dec 30, 2009 | 3.985 | 3.996 | 3.923 | 3.937 | 931,731 | -0.04(-1.01%) |
Dec 29, 2009 | 3.999 | 4.001 | 3.963 | 3.977 | 645,155 | -0.00(-0.12%) |
Dec 28, 2009 | 3.961 | 3.996 | 3.944 | 3.982 | 652,829 | +0.02(+0.54%) |
Dec 24, 2009 | 3.925 | 3.962 | 3.902 | 3.961 | 360,059 | +0.06(+1.58%) |
Dec 23, 2009 | 3.916 | 3.916 | 3.878 | 3.899 | 1,421,376 | +0.00(+0.06%) |
Dec 22, 2009 | 3.883 | 3.909 | 3.875 | 3.897 | 1,041,450 | -0.00(-0.06%) |
Dec 21, 2009 | 3.935 | 3.935 | 3.861 | 3.899 | 892,281 | +0.03(+0.73%) |
Dec 18, 2009 | 3.847 | 3.885 | 3.847 | 3.871 | 1,068,332 | +0.02(+0.49%) |
Dec 17, 2009 | 3.878 | 3.900 | 3.849 | 3.852 | 1,068,193 | -0.05(-1.16%) |
Dec 16, 2009 | 3.890 | 3.916 | 3.878 | 3.897 | 1,014,643 | -0.00(-0.12%) |
Dec 15, 2009 | 3.880 | 3.904 | 3.871 | 3.902 | 851,624 | +0.02(+0.40%) |
Dec 14, 2009 | 3.904 | 3.909 | 3.873 | 3.886 | 1,112,039 | +0.01(+0.21%) |
Dec 11, 2009 | 3.875 | 3.883 | 3.854 | 3.878 | 752,810 | +0.00(+0.00%) |
Dec 10, 2009 | 3.847 | 3.878 | 3.840 | 3.878 | 743,154 | +0.03(+0.80%) |
Dec 09, 2009 | 3.821 | 3.852 | 3.821 | 3.847 | 1,256,129 | +0.01(+0.19%) |
Dec 08, 2009 | 3.842 | 3.845 | 3.804 | 3.840 | 849,185 | -0.01(-0.31%) |
Dec 07, 2009 | 3.838 | 3.859 | 3.823 | 3.852 | 887,247 | +0.01(+0.25%) |
Dec 04, 2009 | 3.833 | 3.864 | 3.821 | 3.842 | 864,149 | +0.01(+0.31%) |
Dec 03, 2009 | 3.842 | 3.859 | 3.830 | 3.830 | 611,231 | -0.01(-0.31%) |
Dec 02, 2009 | 3.845 | 3.894 | 3.833 | 3.842 | 1,125,231 | -0.02(-0.49%) |