Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.623 | 4.673 | 4.621 | 4.673 | 160,055 | +0.05(+1.00%) |
Feb 25, 2010 | 4.602 | 4.669 | 4.602 | 4.627 | 257,044 | +0.02(+0.36%) |
Feb 24, 2010 | 4.564 | 4.619 | 4.547 | 4.611 | 184,945 | +0.05(+1.01%) |
Feb 23, 2010 | 4.518 | 4.577 | 4.514 | 4.564 | 180,156 | +0.04(+0.93%) |
Feb 22, 2010 | 4.539 | 4.564 | 4.497 | 4.522 | 209,561 | -0.03(-0.74%) |
Feb 19, 2010 | 4.619 | 4.636 | 4.544 | 4.556 | 245,198 | -0.07(-1.54%) |
Feb 18, 2010 | 4.589 | 4.657 | 4.589 | 4.627 | 140,577 | +0.01(+0.21%) |
Feb 17, 2010 | 4.610 | 4.623 | 4.577 | 4.618 | 230,687 | -0.01(-0.12%) |
Feb 16, 2010 | 4.661 | 4.665 | 4.598 | 4.623 | 250,799 | -0.01(-0.18%) |
Feb 12, 2010 | 4.648 | 4.631 | 4.631 | 4.631 | 90,022 | +0.00(+0.09%) |
Feb 11, 2010 | 4.665 | 4.665 | 4.617 | 4.627 | 161,892 | -0.00(-0.09%) |
Feb 10, 2010 | 4.606 | 4.631 | 4.602 | 4.631 | 171,218 | +0.01(+0.27%) |
Feb 09, 2010 | 4.661 | 4.678 | 4.606 | 4.619 | 194,735 | -0.01(-0.14%) |
Feb 08, 2010 | 4.588 | 4.629 | 4.575 | 4.625 | 198,469 | +0.03(+0.73%) |
Feb 05, 2010 | 4.613 | 4.646 | 4.575 | 4.592 | 284,953 | -0.03(-0.63%) |
Feb 04, 2010 | 4.675 | 4.721 | 4.617 | 4.621 | 414,403 | -0.06(-1.34%) |
Feb 03, 2010 | 4.742 | 4.750 | 4.679 | 4.684 | 368,302 | -0.06(-1.32%) |
Feb 02, 2010 | 4.671 | 4.755 | 4.625 | 4.746 | 376,871 | +0.08(+1.61%) |
Feb 01, 2010 | 4.613 | 4.679 | 4.596 | 4.671 | 256,110 | +0.06(+1.36%) |
Jan 29, 2010 | 4.583 | 4.613 | 4.571 | 4.608 | 214,014 | +0.04(+0.82%) |
Jan 28, 2010 | 4.596 | 4.628 | 4.529 | 4.571 | 210,697 | -0.03(-0.63%) |
Jan 27, 2010 | 4.571 | 4.600 | 4.525 | 4.600 | 346,287 | +0.04(+0.91%) |
Jan 26, 2010 | 4.492 | 4.558 | 4.492 | 4.558 | 163,388 | +0.05(+1.02%) |
Jan 25, 2010 | 4.563 | 4.575 | 4.512 | 4.512 | 201,593 | -0.06(-1.37%) |
Jan 22, 2010 | 4.583 | 4.621 | 4.563 | 4.575 | 235,831 | -0.02(-0.36%) |
Jan 21, 2010 | 4.588 | 4.592 | 4.525 | 4.592 | 277,732 | +0.01(+0.18%) |
Jan 20, 2010 | 4.542 | 4.588 | 4.532 | 4.583 | 195,108 | +0.03(+0.73%) |
Jan 19, 2010 | 4.542 | 4.563 | 4.517 | 4.550 | 230,642 | -0.02(-0.46%) |
Jan 15, 2010 | 4.563 | 4.571 | 4.571 | 4.571 | 260,879 | +0.01(+0.19%) |
Jan 14, 2010 | 4.554 | 4.571 | 4.533 | 4.562 | 175,704 | +0.02(+0.46%) |
Jan 13, 2010 | 4.487 | 4.558 | 4.475 | 4.542 | 284,433 | +0.04(+0.83%) |
Jan 12, 2010 | 4.525 | 4.537 | 4.492 | 4.504 | 275,670 | -0.03(-0.69%) |
Jan 11, 2010 | 4.452 | 4.540 | 4.448 | 4.535 | 277,769 | +0.07(+1.49%) |
Jan 08, 2010 | 4.419 | 4.477 | 4.419 | 4.469 | 208,626 | +0.03(+0.65%) |
Jan 07, 2010 | 4.411 | 4.452 | 4.403 | 4.440 | 224,956 | +0.05(+1.04%) |
Jan 06, 2010 | 4.345 | 4.411 | 4.345 | 4.394 | 232,598 | +0.02(+0.38%) |
Jan 05, 2010 | 4.374 | 4.403 | 4.320 | 4.378 | 353,728 | -0.01(-0.19%) |
Jan 04, 2010 | 4.336 | 4.386 | 4.315 | 4.386 | 188,294 | +0.02(+0.48%) |
Dec 31, 2009 | 4.324 | 4.365 | 4.365 | 4.365 | 307,506 | +0.03(+0.77%) |
Dec 30, 2009 | 4.353 | 4.365 | 4.295 | 4.332 | 254,280 | +0.00(+0.10%) |
Dec 29, 2009 | 4.361 | 4.361 | 4.311 | 4.328 | 388,223 | -0.05(-1.14%) |
Dec 28, 2009 | 4.336 | 4.378 | 4.311 | 4.378 | 307,265 | +0.03(+0.76%) |
Dec 24, 2009 | 4.303 | 4.345 | 4.291 | 4.345 | 171,779 | +0.02(+0.58%) |
Dec 23, 2009 | 4.369 | 4.374 | 4.307 | 4.320 | 265,175 | -0.00(-0.10%) |
Dec 22, 2009 | 4.365 | 4.394 | 4.291 | 4.324 | 409,207 | -0.04(-0.95%) |
Dec 21, 2009 | 4.386 | 4.448 | 4.340 | 4.365 | 350,968 | -0.03(-0.75%) |
Dec 18, 2009 | 4.411 | 4.423 | 4.345 | 4.398 | 380,451 | -0.03(-0.66%) |
Dec 17, 2009 | 4.403 | 4.455 | 4.386 | 4.428 | 283,105 | +0.00(+0.00%) |
Dec 16, 2009 | 4.448 | 4.469 | 4.415 | 4.428 | 230,152 | -0.04(-0.84%) |
Dec 15, 2009 | 4.494 | 4.531 | 4.465 | 4.465 | 346,758 | -0.04(-0.83%) |
Dec 14, 2009 | 4.502 | 4.515 | 4.477 | 4.502 | 432,390 | -0.02(-0.37%) |
Dec 11, 2009 | 4.436 | 4.519 | 4.432 | 4.519 | 581,092 | +0.10(+2.35%) |
Dec 10, 2009 | 4.415 | 4.436 | 4.403 | 4.415 | 200,160 | +0.01(+0.19%) |
Dec 09, 2009 | 4.461 | 4.469 | 4.407 | 4.407 | 211,603 | -0.07(-1.67%) |
Dec 08, 2009 | 4.452 | 4.498 | 4.428 | 4.481 | 515,267 | +0.02(+0.56%) |
Dec 07, 2009 | 4.398 | 4.477 | 4.386 | 4.457 | 262,850 | +0.05(+1.23%) |
Dec 04, 2009 | 4.365 | 4.403 | 4.357 | 4.403 | 170,771 | +0.05(+1.05%) |
Dec 03, 2009 | 4.382 | 4.382 | 4.357 | 4.357 | 365,447 | -0.02(-0.38%) |
Dec 02, 2009 | 4.340 | 4.374 | 4.332 | 4.374 | 329,937 | +0.03(+0.67%) |