Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.819 | 3.838 | 3.793 | 3.803 | 108,694 | +0.04(+1.03%) |
Feb 25, 2010 | 3.803 | 3.825 | 3.748 | 3.764 | 116,801 | -0.04(-0.94%) |
Feb 24, 2010 | 3.858 | 3.858 | 3.748 | 3.799 | 145,170 | +0.05(+1.38%) |
Feb 23, 2010 | 3.757 | 3.780 | 3.728 | 3.748 | 180,499 | +0.01(+0.35%) |
Feb 22, 2010 | 3.748 | 3.751 | 3.725 | 3.735 | 106,402 | +0.03(+0.70%) |
Feb 19, 2010 | 3.735 | 3.748 | 3.683 | 3.709 | 108,380 | -0.00(-0.09%) |
Feb 18, 2010 | 3.663 | 3.731 | 3.647 | 3.712 | 158,320 | +0.04(+1.15%) |
Feb 17, 2010 | 3.728 | 3.741 | 3.654 | 3.670 | 128,859 | -0.01(-0.35%) |
Feb 16, 2010 | 3.696 | 3.702 | 3.644 | 3.683 | 64,605 | +0.04(+0.98%) |
Feb 12, 2010 | 3.663 | 3.647 | 3.647 | 3.647 | 133,566 | -0.02(-0.44%) |
Feb 11, 2010 | 3.660 | 3.670 | 3.615 | 3.663 | 159,962 | +0.03(+0.71%) |
Feb 10, 2010 | 3.628 | 3.637 | 3.585 | 3.637 | 140,935 | +0.05(+1.29%) |
Feb 09, 2010 | 3.495 | 3.594 | 3.485 | 3.591 | 189,386 | +0.13(+3.81%) |
Feb 08, 2010 | 3.424 | 3.479 | 3.405 | 3.459 | 242,105 | +0.04(+1.13%) |
Feb 05, 2010 | 3.665 | 3.707 | 3.389 | 3.421 | 525,299 | -0.25(-6.91%) |
Feb 04, 2010 | 3.752 | 3.752 | 3.649 | 3.675 | 164,321 | -0.06(-1.55%) |
Feb 03, 2010 | 3.755 | 3.755 | 3.700 | 3.732 | 115,086 | -0.00(-0.09%) |
Feb 02, 2010 | 3.688 | 3.736 | 3.673 | 3.736 | 196,381 | +0.08(+2.29%) |
Feb 01, 2010 | 3.626 | 3.665 | 3.582 | 3.652 | 176,690 | +0.09(+2.52%) |
Jan 29, 2010 | 3.517 | 3.614 | 3.514 | 3.562 | 256,245 | -0.02(-0.54%) |
Jan 28, 2010 | 3.617 | 3.675 | 3.575 | 3.582 | 340,346 | +0.00(+0.09%) |
Jan 27, 2010 | 3.797 | 3.851 | 3.514 | 3.578 | 502,271 | -0.20(-5.19%) |
Jan 26, 2010 | 3.742 | 3.855 | 3.742 | 3.774 | 137,931 | +0.00(+0.00%) |
Jan 25, 2010 | 3.861 | 3.883 | 3.774 | 3.774 | 133,834 | -0.03(-0.84%) |
Jan 22, 2010 | 3.838 | 3.861 | 3.749 | 3.806 | 198,199 | -0.02(-0.59%) |
Jan 21, 2010 | 3.819 | 3.867 | 3.777 | 3.829 | 211,434 | +0.03(+0.85%) |
Jan 20, 2010 | 3.806 | 3.848 | 3.781 | 3.797 | 135,907 | -0.01(-0.17%) |
Jan 19, 2010 | 3.874 | 3.900 | 3.787 | 3.803 | 272,107 | -0.05(-1.34%) |
Jan 15, 2010 | 3.932 | 3.855 | 3.855 | 3.855 | 149,745 | -0.05(-1.31%) |
Jan 14, 2010 | 3.954 | 3.986 | 3.906 | 3.906 | 135,381 | -0.03(-0.73%) |
Jan 13, 2010 | 3.948 | 3.951 | 3.893 | 3.935 | 161,529 | +0.02(+0.60%) |
Jan 12, 2010 | 3.969 | 3.969 | 3.883 | 3.912 | 164,050 | -0.04(-1.05%) |
Jan 11, 2010 | 4.010 | 4.010 | 3.943 | 3.953 | 129,579 | -0.00(-0.08%) |
Jan 08, 2010 | 3.963 | 3.982 | 3.909 | 3.956 | 125,441 | -0.01(-0.16%) |
Jan 07, 2010 | 3.937 | 3.978 | 3.921 | 3.963 | 114,818 | +0.05(+1.30%) |
Jan 06, 2010 | 3.899 | 3.921 | 3.854 | 3.912 | 152,120 | +0.01(+0.33%) |
Jan 05, 2010 | 3.838 | 3.899 | 3.838 | 3.899 | 119,966 | +0.08(+2.17%) |
Jan 04, 2010 | 3.819 | 3.838 | 3.794 | 3.816 | 115,119 | +0.06(+1.61%) |
Dec 31, 2009 | 3.877 | 3.755 | 3.755 | 3.755 | 260,571 | -0.09(-2.45%) |
Dec 30, 2009 | 3.816 | 3.854 | 3.797 | 3.850 | 78,655 | +0.01(+0.22%) |
Dec 29, 2009 | 3.857 | 3.867 | 3.819 | 3.841 | 171,114 | -0.04(-0.90%) |
Dec 28, 2009 | 3.943 | 3.950 | 3.842 | 3.877 | 86,070 | -0.03(-0.65%) |
Dec 24, 2009 | 3.896 | 3.947 | 3.892 | 3.902 | 102,712 | +0.06(+1.58%) |
Dec 23, 2009 | 3.892 | 3.892 | 3.801 | 3.841 | 138,897 | -0.01(-0.25%) |
Dec 22, 2009 | 3.813 | 3.892 | 3.803 | 3.851 | 182,139 | +0.07(+1.81%) |
Dec 21, 2009 | 3.787 | 3.810 | 3.746 | 3.783 | 131,133 | +0.04(+1.09%) |
Dec 18, 2009 | 3.829 | 3.832 | 3.733 | 3.742 | 183,295 | -0.06(-1.45%) |
Dec 17, 2009 | 3.800 | 3.857 | 3.768 | 3.797 | 144,749 | -0.06(-1.57%) |
Dec 16, 2009 | 3.963 | 3.982 | 3.848 | 3.857 | 157,570 | -0.06(-1.46%) |
Dec 15, 2009 | 3.915 | 3.959 | 3.889 | 3.915 | 138,034 | +0.02(+0.49%) |
Dec 14, 2009 | 3.924 | 3.950 | 3.873 | 3.896 | 149,326 | +0.04(+0.99%) |
Dec 11, 2009 | 3.832 | 3.902 | 3.813 | 3.857 | 148,224 | +0.08(+1.99%) |
Dec 10, 2009 | 3.813 | 3.816 | 3.762 | 3.782 | 101,594 | +0.04(+1.06%) |
Dec 09, 2009 | 3.889 | 3.889 | 3.733 | 3.743 | 164,097 | -0.14(-3.53%) |
Dec 08, 2009 | 3.931 | 4.316 | 3.816 | 3.880 | 131,306 | -0.00(-0.08%) |
Dec 07, 2009 | 3.950 | 3.959 | 3.867 | 3.883 | 128,418 | -0.04(-1.14%) |
Dec 04, 2009 | 3.982 | 4.010 | 3.908 | 3.927 | 110,121 | +0.01(+0.33%) |
Dec 03, 2009 | 3.966 | 3.994 | 3.896 | 3.915 | 182,375 | -0.03(-0.81%) |
Dec 02, 2009 | 3.953 | 4.007 | 3.924 | 3.947 | 164,703 | +0.03(+0.81%) |