Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.015 | 4.051 | 4.010 | 4.024 | 807,973 | +0.02(+0.49%) |
Feb 25, 2010 | 3.951 | 4.005 | 3.949 | 4.005 | 609,199 | +0.03(+0.73%) |
Feb 24, 2010 | 3.961 | 3.985 | 3.961 | 3.976 | 754,975 | +0.03(+0.68%) |
Feb 23, 2010 | 3.981 | 3.998 | 3.944 | 3.949 | 899,080 | -0.03(-0.80%) |
Feb 22, 2010 | 4.024 | 4.024 | 3.968 | 3.981 | 647,176 | +0.00(+0.00%) |
Feb 19, 2010 | 3.966 | 3.993 | 3.949 | 3.981 | 665,565 | +0.00(+0.06%) |
Feb 18, 2010 | 3.971 | 3.993 | 3.968 | 3.978 | 511,627 | -0.01(-0.31%) |
Feb 17, 2010 | 4.003 | 4.010 | 3.973 | 3.990 | 640,202 | +0.00(+0.00%) |
Feb 16, 2010 | 4.017 | 4.066 | 3.968 | 3.990 | 988,239 | -0.02(-0.43%) |
Feb 12, 2010 | 3.981 | 4.007 | 4.007 | 4.007 | 595,575 | +0.02(+0.49%) |
Feb 11, 2010 | 4.017 | 4.017 | 3.983 | 3.988 | 863,489 | -0.02(-0.55%) |
Feb 10, 2010 | 3.976 | 4.022 | 3.961 | 4.010 | 1,056,123 | +0.03(+0.86%) |
Feb 09, 2010 | 3.947 | 3.998 | 3.937 | 3.976 | 869,194 | +0.04(+0.99%) |
Feb 08, 2010 | 3.966 | 3.988 | 3.929 | 3.937 | 663,717 | -0.00(-0.06%) |
Feb 05, 2010 | 3.910 | 3.942 | 3.871 | 3.939 | 1,353,331 | +0.02(+0.62%) |
Feb 04, 2010 | 3.968 | 3.968 | 3.895 | 3.915 | 1,369,079 | -0.06(-1.53%) |
Feb 03, 2010 | 3.949 | 4.003 | 3.920 | 3.976 | 1,386,967 | +0.02(+0.55%) |
Feb 02, 2010 | 3.976 | 3.976 | 3.939 | 3.954 | 1,109,375 | -0.01(-0.29%) |
Feb 01, 2010 | 3.968 | 3.990 | 3.927 | 3.966 | 849,873 | +0.01(+0.36%) |
Jan 29, 2010 | 4.003 | 4.017 | 3.917 | 3.951 | 891,259 | -0.07(-1.65%) |
Jan 28, 2010 | 3.990 | 4.032 | 3.934 | 4.018 | 1,286,421 | +0.03(+0.81%) |
Jan 27, 2010 | 4.029 | 4.032 | 3.971 | 3.985 | 954,160 | -0.06(-1.44%) |
Jan 26, 2010 | 4.068 | 4.112 | 4.037 | 4.044 | 1,070,474 | -0.01(-0.36%) |
Jan 25, 2010 | 4.093 | 4.101 | 4.044 | 4.059 | 1,180,811 | -0.03(-0.71%) |
Jan 22, 2010 | 4.076 | 4.107 | 4.049 | 4.088 | 1,046,322 | -0.02(-0.47%) |
Jan 21, 2010 | 4.122 | 4.136 | 4.088 | 4.107 | 1,532,365 | -0.01(-0.30%) |
Jan 20, 2010 | 4.129 | 4.134 | 4.046 | 4.119 | 1,704,194 | +0.07(+1.62%) |
Jan 19, 2010 | 4.066 | 4.101 | 4.054 | 4.054 | 1,307,586 | +0.00(+0.06%) |
Jan 15, 2010 | 4.044 | 4.051 | 4.051 | 4.051 | 828,077 | -0.01(-0.35%) |
Jan 14, 2010 | 4.075 | 4.075 | 4.049 | 4.066 | 974,963 | +0.02(+0.41%) |
Jan 13, 2010 | 4.054 | 4.068 | 4.030 | 4.049 | 954,571 | +0.02(+0.47%) |
Jan 12, 2010 | 4.030 | 4.049 | 3.987 | 4.030 | 1,172,701 | -0.02(-0.58%) |
Jan 11, 2010 | 4.101 | 4.106 | 4.042 | 4.054 | 1,070,978 | -0.05(-1.33%) |
Jan 08, 2010 | 4.028 | 4.111 | 4.028 | 4.108 | 959,751 | +0.06(+1.58%) |
Jan 07, 2010 | 4.028 | 4.051 | 4.020 | 4.044 | 932,981 | +0.02(+0.59%) |
Jan 06, 2010 | 4.023 | 4.039 | 3.992 | 4.020 | 792,149 | +0.02(+0.59%) |
Jan 05, 2010 | 3.994 | 4.006 | 3.961 | 3.997 | 791,613 | +0.01(+0.36%) |
Jan 04, 2010 | 3.947 | 4.001 | 3.916 | 3.983 | 1,443,094 | +0.03(+0.84%) |
Dec 31, 2009 | 3.947 | 3.949 | 3.949 | 3.949 | 770,284 | +0.01(+0.30%) |
Dec 30, 2009 | 3.985 | 3.997 | 3.923 | 3.937 | 931,643 | -0.04(-1.01%) |
Dec 29, 2009 | 3.999 | 4.001 | 3.964 | 3.978 | 645,094 | -0.00(-0.12%) |
Dec 28, 2009 | 3.961 | 3.997 | 3.945 | 3.983 | 652,767 | +0.02(+0.54%) |
Dec 24, 2009 | 3.926 | 3.962 | 3.902 | 3.961 | 360,025 | +0.06(+1.58%) |
Dec 23, 2009 | 3.916 | 3.916 | 3.878 | 3.900 | 1,421,243 | +0.00(+0.06%) |
Dec 22, 2009 | 3.883 | 3.909 | 3.876 | 3.897 | 1,041,352 | -0.00(-0.06%) |
Dec 21, 2009 | 3.935 | 3.935 | 3.862 | 3.900 | 892,197 | +0.03(+0.73%) |
Dec 18, 2009 | 3.847 | 3.885 | 3.847 | 3.871 | 1,068,232 | +0.02(+0.49%) |
Dec 17, 2009 | 3.878 | 3.901 | 3.850 | 3.852 | 1,068,093 | -0.05(-1.16%) |
Dec 16, 2009 | 3.890 | 3.916 | 3.878 | 3.897 | 1,014,548 | -0.00(-0.12%) |
Dec 15, 2009 | 3.881 | 3.904 | 3.871 | 3.902 | 851,544 | +0.02(+0.40%) |
Dec 14, 2009 | 3.904 | 3.909 | 3.873 | 3.886 | 1,111,935 | +0.01(+0.21%) |
Dec 11, 2009 | 3.876 | 3.883 | 3.855 | 3.878 | 752,740 | +0.00(+0.00%) |
Dec 10, 2009 | 3.847 | 3.878 | 3.840 | 3.878 | 743,084 | +0.03(+0.80%) |
Dec 09, 2009 | 3.821 | 3.852 | 3.821 | 3.847 | 1,256,011 | +0.01(+0.19%) |
Dec 08, 2009 | 3.843 | 3.846 | 3.805 | 3.840 | 849,106 | -0.01(-0.31%) |
Dec 07, 2009 | 3.838 | 3.859 | 3.824 | 3.852 | 887,164 | +0.01(+0.25%) |
Dec 04, 2009 | 3.833 | 3.864 | 3.821 | 3.843 | 864,068 | +0.01(+0.31%) |
Dec 03, 2009 | 3.843 | 3.859 | 3.831 | 3.831 | 611,174 | -0.01(-0.31%) |
Dec 02, 2009 | 3.845 | 3.895 | 3.833 | 3.843 | 1,125,126 | -0.02(-0.49%) |