Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.906 | 4.038 | 3.898 | 3.989 | 808,055 | +0.09(+2.28%) |
Feb 25, 2010 | 3.822 | 3.906 | 3.798 | 3.900 | 397,188 | +0.05(+1.21%) |
Feb 24, 2010 | 3.786 | 3.868 | 3.758 | 3.854 | 485,101 | +0.06(+1.62%) |
Feb 23, 2010 | 3.813 | 3.824 | 3.754 | 3.792 | 280,348 | -0.02(-0.56%) |
Feb 22, 2010 | 3.731 | 3.866 | 3.731 | 3.813 | 264,271 | +0.08(+2.16%) |
Feb 19, 2010 | 3.686 | 3.733 | 3.678 | 3.733 | 288,811 | +0.05(+1.32%) |
Feb 18, 2010 | 3.712 | 3.718 | 3.657 | 3.684 | 331,417 | -0.04(-1.02%) |
Feb 17, 2010 | 3.688 | 3.727 | 3.678 | 3.722 | 141,536 | +0.06(+1.50%) |
Feb 16, 2010 | 3.688 | 3.688 | 3.619 | 3.667 | 439,303 | +0.01(+0.35%) |
Feb 12, 2010 | 3.616 | 3.655 | 3.655 | 3.655 | 2,087,061 | +0.01(+0.17%) |
Feb 11, 2010 | 3.644 | 3.665 | 3.591 | 3.648 | 347,272 | -0.01(-0.40%) |
Feb 10, 2010 | 3.642 | 3.674 | 3.585 | 3.663 | 250,957 | +0.01(+0.17%) |
Feb 09, 2010 | 3.644 | 3.676 | 3.593 | 3.657 | 719,264 | +0.05(+1.35%) |
Feb 08, 2010 | 3.608 | 3.646 | 3.568 | 3.608 | 432,487 | -0.01(-0.35%) |
Feb 05, 2010 | 3.597 | 3.631 | 3.568 | 3.621 | 448,281 | +0.02(+0.59%) |
Feb 04, 2010 | 3.638 | 3.648 | 3.595 | 3.599 | 699,210 | -0.05(-1.39%) |
Feb 03, 2010 | 3.669 | 3.688 | 3.646 | 3.650 | 509,051 | -0.03(-0.75%) |
Feb 02, 2010 | 3.720 | 3.752 | 3.657 | 3.678 | 493,493 | -0.04(-1.03%) |
Feb 01, 2010 | 3.731 | 3.756 | 3.652 | 3.716 | 629,174 | -0.01(-0.34%) |
Jan 29, 2010 | 3.754 | 3.782 | 3.671 | 3.729 | 998,058 | -0.01(-0.28%) |
Jan 28, 2010 | 3.775 | 3.775 | 3.674 | 3.739 | 1,155,823 | -0.04(-1.06%) |
Jan 27, 2010 | 3.599 | 3.870 | 3.599 | 3.779 | 1,784,000 | +0.20(+5.68%) |
Jan 26, 2010 | 3.602 | 3.655 | 3.555 | 3.576 | 203,647 | -0.04(-1.05%) |
Jan 25, 2010 | 3.646 | 3.671 | 3.608 | 3.614 | 275,488 | -0.01(-0.41%) |
Jan 22, 2010 | 3.701 | 3.731 | 3.619 | 3.629 | 254,093 | -0.08(-2.28%) |
Jan 21, 2010 | 3.763 | 3.769 | 3.623 | 3.714 | 409,109 | -0.04(-1.07%) |
Jan 20, 2010 | 3.788 | 3.813 | 3.676 | 3.754 | 306,867 | -0.05(-1.28%) |
Jan 19, 2010 | 3.792 | 3.826 | 3.771 | 3.803 | 178,625 | +0.02(+0.50%) |
Jan 15, 2010 | 3.864 | 3.784 | 3.784 | 3.784 | 434,037 | -0.07(-1.76%) |
Jan 14, 2010 | 3.824 | 3.855 | 3.805 | 3.851 | 193,318 | +0.01(+0.17%) |
Jan 13, 2010 | 3.822 | 3.873 | 3.782 | 3.845 | 197,999 | +0.03(+0.89%) |
Jan 12, 2010 | 3.794 | 3.813 | 3.733 | 3.811 | 373,682 | +0.01(+0.33%) |
Jan 11, 2010 | 3.792 | 3.875 | 3.777 | 3.798 | 408,632 | +0.02(+0.45%) |
Jan 08, 2010 | 3.629 | 3.794 | 3.619 | 3.782 | 1,434,272 | +0.15(+4.20%) |
Jan 07, 2010 | 3.608 | 3.652 | 3.608 | 3.629 | 383,813 | +0.03(+0.82%) |
Jan 06, 2010 | 3.722 | 3.752 | 3.595 | 3.599 | 1,924,659 | -0.12(-3.13%) |
Jan 05, 2010 | 3.769 | 3.769 | 3.610 | 3.716 | 903,524 | -0.05(-1.40%) |
Jan 04, 2010 | 3.832 | 3.868 | 3.754 | 3.769 | 431,066 | -0.03(-0.84%) |
Dec 31, 2009 | 3.801 | 3.801 | 3.801 | 3.801 | 674,906 | -0.02(-0.55%) |
Dec 30, 2009 | 3.803 | 3.830 | 3.754 | 3.822 | 270,675 | -0.01(-0.17%) |
Dec 29, 2009 | 3.841 | 3.864 | 3.802 | 3.828 | 235,777 | -0.02(-0.44%) |
Dec 28, 2009 | 3.849 | 3.849 | 3.741 | 3.845 | 257,664 | -0.01(-0.38%) |
Dec 24, 2009 | 3.837 | 3.890 | 3.818 | 3.860 | 54,653 | +0.03(+0.66%) |
Dec 23, 2009 | 3.832 | 3.855 | 3.773 | 3.834 | 173,005 | +0.01(+0.28%) |
Dec 22, 2009 | 3.809 | 3.843 | 3.701 | 3.824 | 369,214 | +0.01(+0.22%) |
Dec 21, 2009 | 3.790 | 3.854 | 3.737 | 3.815 | 476,840 | +0.03(+0.84%) |
Dec 18, 2009 | 3.735 | 3.790 | 3.705 | 3.784 | 776,675 | +0.08(+2.23%) |
Dec 17, 2009 | 3.703 | 3.714 | 3.642 | 3.701 | 344,112 | -0.04(-0.96%) |
Dec 16, 2009 | 3.788 | 3.839 | 3.718 | 3.737 | 252,005 | -0.03(-0.90%) |
Dec 15, 2009 | 3.820 | 3.877 | 3.767 | 3.771 | 399,271 | -0.05(-1.33%) |
Dec 14, 2009 | 3.779 | 3.830 | 3.703 | 3.822 | 235,919 | +0.11(+2.97%) |
Dec 11, 2009 | 3.712 | 3.758 | 3.688 | 3.712 | 99,752 | +0.01(+0.17%) |
Dec 10, 2009 | 3.777 | 3.777 | 3.674 | 3.705 | 313,904 | -0.07(-1.85%) |
Dec 09, 2009 | 3.824 | 3.824 | 3.727 | 3.775 | 305,091 | -0.03(-0.89%) |
Dec 08, 2009 | 3.671 | 3.854 | 3.640 | 3.809 | 1,006,451 | +0.10(+2.74%) |
Dec 07, 2009 | 3.712 | 3.724 | 3.631 | 3.707 | 621,423 | -0.01(-0.40%) |
Dec 04, 2009 | 3.568 | 3.729 | 3.523 | 3.722 | 1,261,933 | +0.22(+6.29%) |
Dec 03, 2009 | 3.602 | 3.602 | 3.502 | 3.502 | 626,860 | -0.08(-2.13%) |
Dec 02, 2009 | 3.623 | 3.646 | 3.551 | 3.578 | 645,246 | -0.04(-1.00%) |