Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.690 | 3.740 | 3.680 | 3.710 | 161,664 | +0.01(+0.27%) |
Feb 25, 2010 | 3.730 | 3.780 | 3.680 | 3.700 | 123,682 | -0.09(-2.37%) |
Feb 24, 2010 | 3.730 | 3.820 | 3.730 | 3.790 | 88,939 | +0.07(+1.88%) |
Feb 23, 2010 | 3.770 | 3.840 | 3.720 | 3.720 | 170,956 | -0.05(-1.33%) |
Feb 22, 2010 | 3.700 | 3.780 | 3.700 | 3.770 | 111,098 | +0.09(+2.45%) |
Feb 19, 2010 | 3.760 | 3.820 | 3.620 | 3.680 | 344,597 | -0.10(-2.65%) |
Feb 18, 2010 | 3.770 | 3.800 | 3.740 | 3.780 | 85,973 | -0.01(-0.26%) |
Feb 17, 2010 | 3.830 | 3.830 | 3.760 | 3.790 | 50,986 | -0.01(-0.26%) |
Feb 16, 2010 | 3.930 | 3.950 | 3.750 | 3.800 | 121,780 | -0.13(-3.31%) |
Feb 12, 2010 | 3.840 | 3.930 | 3.930 | 3.930 | 118,600 | +0.04(+1.03%) |
Feb 11, 2010 | 3.740 | 3.890 | 3.730 | 3.890 | 68,440 | +0.12(+3.18%) |
Feb 10, 2010 | 3.760 | 3.828 | 3.720 | 3.770 | 88,130 | -0.03(-0.79%) |
Feb 09, 2010 | 3.800 | 3.820 | 3.710 | 3.800 | 150,379 | +0.05(+1.33%) |
Feb 08, 2010 | 3.770 | 3.780 | 3.680 | 3.750 | 86,645 | -0.02(-0.53%) |
Feb 05, 2010 | 3.730 | 3.790 | 3.690 | 3.770 | 114,172 | +0.04(+1.07%) |
Feb 04, 2010 | 3.810 | 3.880 | 3.600 | 3.730 | 395,351 | -0.11(-2.86%) |
Feb 03, 2010 | 3.900 | 4.010 | 3.800 | 3.840 | 94,542 | -0.08(-2.04%) |
Feb 02, 2010 | 3.830 | 3.990 | 3.810 | 3.920 | 89,187 | +0.26(+7.10%) |
Feb 01, 2010 | 3.630 | 3.940 | 3.615 | 3.660 | 130,981 | +0.06(+1.67%) |
Jan 29, 2010 | 3.630 | 3.810 | 3.600 | 3.600 | 179,468 | -0.02(-0.55%) |
Jan 28, 2010 | 3.720 | 3.730 | 3.610 | 3.620 | 167,640 | -0.09(-2.43%) |
Jan 27, 2010 | 3.610 | 3.740 | 3.590 | 3.710 | 167,465 | +0.08(+2.20%) |
Jan 26, 2010 | 3.580 | 3.720 | 3.560 | 3.630 | 149,803 | +0.04(+1.11%) |
Jan 25, 2010 | 3.550 | 3.630 | 3.450 | 3.590 | 126,237 | +0.08(+2.28%) |
Jan 22, 2010 | 3.640 | 3.670 | 3.500 | 3.510 | 137,716 | -0.14(-3.84%) |
Jan 21, 2010 | 3.710 | 3.790 | 3.530 | 3.650 | 145,133 | -0.05(-1.35%) |
Jan 20, 2010 | 3.750 | 3.790 | 3.580 | 3.700 | 189,358 | -0.07(-1.86%) |
Jan 19, 2010 | 3.910 | 3.990 | 3.750 | 3.770 | 278,269 | -0.18(-4.56%) |
Jan 15, 2010 | 4.170 | 3.950 | 3.950 | 3.950 | 167,300 | -0.20(-4.82%) |
Jan 14, 2010 | 4.230 | 4.250 | 4.110 | 4.150 | 131,871 | -0.12(-2.81%) |
Jan 13, 2010 | 4.250 | 4.320 | 4.100 | 4.270 | 167,991 | +0.01(+0.23%) |
Jan 12, 2010 | 4.260 | 4.280 | 4.060 | 4.260 | 302,388 | -0.19(-4.27%) |
Jan 11, 2010 | 4.470 | 4.520 | 4.380 | 4.450 | 173,177 | +0.03(+0.68%) |
Jan 08, 2010 | 4.390 | 4.480 | 4.360 | 4.420 | 69,083 | +0.00(+0.00%) |
Jan 07, 2010 | 4.400 | 4.490 | 4.290 | 4.420 | 77,086 | +0.02(+0.45%) |
Jan 06, 2010 | 4.400 | 4.460 | 4.370 | 4.400 | 113,509 | +0.00(+0.00%) |
Jan 05, 2010 | 4.440 | 4.470 | 4.350 | 4.400 | 129,512 | -0.04(-0.90%) |
Jan 04, 2010 | 4.370 | 4.490 | 4.330 | 4.440 | 137,359 | +0.15(+3.50%) |
Dec 31, 2009 | 4.320 | 4.290 | 4.290 | 4.290 | 138,400 | -0.05(-1.15%) |
Dec 30, 2009 | 4.340 | 4.420 | 4.250 | 4.340 | 90,060 | -0.04(-0.91%) |
Dec 29, 2009 | 4.210 | 4.410 | 4.180 | 4.380 | 170,284 | +0.20(+4.78%) |
Dec 28, 2009 | 3.940 | 4.180 | 3.940 | 4.180 | 155,780 | +0.25(+6.36%) |
Dec 24, 2009 | 3.960 | 3.970 | 3.900 | 3.930 | 18,514 | +0.00(+0.00%) |
Dec 23, 2009 | 3.870 | 3.960 | 3.820 | 3.930 | 279,454 | +0.08(+2.08%) |
Dec 22, 2009 | 3.810 | 3.880 | 3.760 | 3.850 | 202,005 | +0.04(+1.05%) |
Dec 21, 2009 | 3.960 | 4.020 | 3.780 | 3.810 | 186,106 | -0.13(-3.30%) |
Dec 18, 2009 | 3.980 | 4.020 | 3.810 | 3.940 | 232,160 | +0.02(+0.51%) |
Dec 17, 2009 | 4.000 | 4.110 | 3.860 | 3.920 | 142,989 | -0.13(-3.21%) |
Dec 16, 2009 | 4.070 | 4.180 | 3.980 | 4.050 | 116,203 | +0.04(+1.00%) |
Dec 15, 2009 | 4.050 | 4.170 | 3.990 | 4.010 | 92,535 | -0.07(-1.72%) |
Dec 14, 2009 | 4.100 | 4.150 | 4.030 | 4.080 | 112,648 | -0.07(-1.69%) |
Dec 11, 2009 | 4.190 | 4.230 | 4.020 | 4.150 | 99,167 | +0.04(+0.97%) |
Dec 10, 2009 | 4.090 | 4.280 | 4.050 | 4.110 | 104,843 | +0.03(+0.74%) |
Dec 09, 2009 | 4.100 | 4.200 | 4.040 | 4.080 | 125,500 | +0.00(+0.00%) |
Dec 08, 2009 | 4.210 | 4.290 | 4.080 | 4.080 | 202,743 | -0.18(-4.23%) |
Dec 07, 2009 | 4.440 | 4.440 | 4.220 | 4.260 | 136,899 | -0.20(-4.48%) |
Dec 04, 2009 | 4.390 | 4.480 | 4.131 | 4.460 | 450,484 | +0.23(+5.44%) |
Dec 03, 2009 | 4.420 | 4.450 | 4.141 | 4.230 | 266,959 | -0.13(-2.98%) |
Dec 02, 2009 | 4.140 | 4.450 | 4.130 | 4.360 | 516,016 | +0.42(+10.66%) |