Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.620 | 3.820 | 3.570 | 3.730 | 304,176 | +0.11(+3.04%) |
Feb 25, 2010 | 3.650 | 3.960 | 3.500 | 3.620 | 704,305 | -0.07(-1.90%) |
Feb 24, 2010 | 3.830 | 3.850 | 3.610 | 3.690 | 366,520 | -0.13(-3.40%) |
Feb 23, 2010 | 3.990 | 3.990 | 3.760 | 3.820 | 301,879 | -0.01(-0.26%) |
Feb 22, 2010 | 4.150 | 4.200 | 3.820 | 3.830 | 780,419 | -0.32(-7.71%) |
Feb 19, 2010 | 3.870 | 4.250 | 3.810 | 4.150 | 725,011 | +0.09(+2.22%) |
Feb 18, 2010 | 4.190 | 4.230 | 4.020 | 4.060 | 710,133 | -0.14(-3.33%) |
Feb 17, 2010 | 4.500 | 4.550 | 4.200 | 4.200 | 2,270,025 | +0.04(+0.96%) |
Feb 16, 2010 | 3.540 | 4.250 | 3.500 | 4.160 | 1,914,273 | +0.66(+18.86%) |
Feb 12, 2010 | 3.360 | 3.500 | 3.500 | 3.500 | 241,200 | +0.10(+2.94%) |
Feb 11, 2010 | 3.540 | 3.560 | 3.320 | 3.400 | 326,657 | -0.11(-3.13%) |
Feb 10, 2010 | 3.440 | 3.600 | 3.350 | 3.510 | 322,730 | +0.07(+2.03%) |
Feb 09, 2010 | 3.380 | 3.470 | 3.250 | 3.440 | 406,298 | +0.07(+2.08%) |
Feb 08, 2010 | 3.350 | 3.550 | 3.200 | 3.370 | 527,275 | -0.02(-0.59%) |
Feb 05, 2010 | 3.460 | 3.490 | 3.160 | 3.390 | 512,324 | -0.03(-0.88%) |
Feb 04, 2010 | 3.760 | 3.760 | 3.420 | 3.420 | 438,695 | -0.30(-8.06%) |
Feb 03, 2010 | 3.810 | 3.920 | 3.650 | 3.720 | 310,423 | -0.05(-1.33%) |
Feb 02, 2010 | 3.570 | 3.890 | 3.526 | 3.770 | 677,801 | +0.17(+4.87%) |
Feb 01, 2010 | 3.780 | 3.800 | 3.340 | 3.595 | 880,947 | -0.19(-5.15%) |
Jan 29, 2010 | 4.000 | 4.146 | 3.680 | 3.790 | 965,775 | -0.20(-5.01%) |
Jan 28, 2010 | 3.820 | 4.590 | 3.500 | 3.990 | 6,512,320 | +0.20(+5.27%) |
Jan 27, 2010 | 3.800 | 4.070 | 3.770 | 3.790 | 513,690 | -0.07(-1.81%) |
Jan 26, 2010 | 3.860 | 4.280 | 3.600 | 3.860 | 2,318,520 | +0.06(+1.58%) |
Jan 25, 2010 | 4.260 | 4.300 | 3.800 | 3.800 | 1,729,927 | -0.27(-6.63%) |
Jan 22, 2010 | 4.320 | 4.350 | 4.010 | 4.070 | 1,350,007 | -0.29(-6.65%) |
Jan 21, 2010 | 4.790 | 4.790 | 4.310 | 4.360 | 1,065,260 | -0.42(-8.79%) |
Jan 20, 2010 | 4.870 | 4.900 | 4.730 | 4.780 | 542,731 | -0.09(-1.85%) |
Jan 19, 2010 | 5.280 | 5.300 | 4.870 | 4.870 | 1,858,555 | +0.20(+4.28%) |
Jan 15, 2010 | 4.990 | 4.670 | 4.670 | 4.670 | 1,571,900 | -0.37(-7.34%) |
Jan 14, 2010 | 5.170 | 5.300 | 5.000 | 5.040 | 822,951 | -0.11(-2.14%) |
Jan 13, 2010 | 5.050 | 5.360 | 5.000 | 5.150 | 1,354,033 | +0.12(+2.39%) |
Jan 12, 2010 | 4.920 | 5.180 | 4.800 | 5.030 | 1,512,992 | -0.18(-3.45%) |
Jan 11, 2010 | 5.440 | 5.440 | 5.130 | 5.210 | 774,040 | -0.06(-1.14%) |
Jan 08, 2010 | 5.400 | 5.540 | 5.240 | 5.270 | 757,233 | -0.17(-3.13%) |
Jan 07, 2010 | 5.460 | 5.860 | 5.400 | 5.440 | 1,652,644 | -0.09(-1.63%) |
Jan 06, 2010 | 5.400 | 6.100 | 5.390 | 5.530 | 7,028,855 | +0.44(+8.64%) |
Jan 05, 2010 | 4.950 | 5.180 | 4.950 | 5.090 | 688,188 | +0.09(+1.80%) |
Jan 04, 2010 | 5.230 | 5.240 | 4.950 | 5.000 | 763,778 | -0.19(-3.66%) |
Dec 31, 2009 | 5.170 | 5.190 | 5.190 | 5.190 | 665,100 | +0.02(+0.39%) |
Dec 30, 2009 | 5.300 | 5.300 | 4.800 | 5.170 | 2,157,159 | -0.23(-4.26%) |
Dec 29, 2009 | 5.500 | 5.550 | 5.350 | 5.400 | 728,518 | -0.12(-2.17%) |
Dec 28, 2009 | 5.550 | 5.890 | 5.420 | 5.520 | 2,414,884 | +0.10(+1.85%) |
Dec 24, 2009 | 5.390 | 5.550 | 5.310 | 5.420 | 516,507 | +0.04(+0.74%) |
Dec 23, 2009 | 5.440 | 5.680 | 5.140 | 5.380 | 1,977,866 | -0.03(-0.55%) |
Dec 22, 2009 | 5.690 | 5.760 | 5.370 | 5.410 | 1,845,379 | -0.25(-4.42%) |
Dec 21, 2009 | 6.270 | 6.500 | 5.580 | 5.660 | 3,986,590 | -0.55(-8.86%) |
Dec 18, 2009 | 6.140 | 6.440 | 6.050 | 6.210 | 2,696,570 | +0.14(+2.31%) |
Dec 17, 2009 | 5.920 | 6.250 | 5.860 | 6.070 | 2,685,863 | +0.04(+0.66%) |
Dec 16, 2009 | 5.900 | 6.490 | 5.820 | 6.030 | 8,977,371 | +0.31(+5.42%) |
Dec 15, 2009 | 5.530 | 6.040 | 5.440 | 5.720 | 2,726,696 | +0.12(+2.14%) |
Dec 14, 2009 | 5.960 | 6.150 | 5.240 | 5.600 | 6,236,525 | +0.16(+2.94%) |
Dec 11, 2009 | 5.650 | 5.830 | 5.370 | 5.440 | 2,230,170 | -0.26(-4.56%) |
Dec 10, 2009 | 6.170 | 6.430 | 5.600 | 5.700 | 9,146,797 | -0.41(-6.71%) |
Dec 09, 2009 | 5.580 | 6.140 | 5.430 | 6.110 | 10,989,185 | +0.82(+15.50%) |
Dec 08, 2009 | 4.550 | 5.360 | 4.550 | 5.290 | 6,620,902 | +0.75(+16.52%) |
Dec 07, 2009 | 4.480 | 4.980 | 4.460 | 4.540 | 2,240,799 | +0.03(+0.67%) |
Dec 04, 2009 | 4.660 | 4.840 | 4.310 | 4.510 | 2,290,133 | +0.15(+3.44%) |
Dec 03, 2009 | 4.530 | 5.250 | 4.310 | 4.360 | 3,169,890 | -0.38(-8.02%) |
Dec 02, 2009 | 5.350 | 5.390 | 4.510 | 4.740 | 3,313,983 | -0.55(-10.40%) |