Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.726 | 4.822 | 4.650 | 4.793 | 671,729 | +0.09(+1.83%) |
Feb 25, 2010 | 4.611 | 4.726 | 4.568 | 4.707 | 206,114 | +0.03(+0.61%) |
Feb 24, 2010 | 4.669 | 4.678 | 4.611 | 4.678 | 287,012 | +0.02(+0.41%) |
Feb 23, 2010 | 4.688 | 4.726 | 4.640 | 4.659 | 250,816 | -0.05(-1.12%) |
Feb 22, 2010 | 4.769 | 4.769 | 4.683 | 4.712 | 179,980 | -0.05(-1.01%) |
Feb 19, 2010 | 4.664 | 4.774 | 4.655 | 4.760 | 234,314 | +0.06(+1.32%) |
Feb 18, 2010 | 4.607 | 4.698 | 4.554 | 4.698 | 111,668 | +0.10(+2.19%) |
Feb 17, 2010 | 4.607 | 4.693 | 4.430 | 4.597 | 787,485 | +0.00(+0.00%) |
Feb 16, 2010 | 4.583 | 4.678 | 4.492 | 4.597 | 288,854 | +0.05(+1.05%) |
Feb 12, 2010 | 4.391 | 4.549 | 4.549 | 4.549 | 295,796 | +0.11(+2.48%) |
Feb 11, 2010 | 4.257 | 4.444 | 4.214 | 4.439 | 224,707 | +0.18(+4.15%) |
Feb 10, 2010 | 4.281 | 4.329 | 4.243 | 4.262 | 437,042 | -0.03(-0.67%) |
Feb 09, 2010 | 4.444 | 4.449 | 4.162 | 4.291 | 885,071 | -0.09(-2.07%) |
Feb 08, 2010 | 4.549 | 4.568 | 4.368 | 4.382 | 179,003 | -0.19(-4.08%) |
Feb 05, 2010 | 4.501 | 4.616 | 4.377 | 4.568 | 210,239 | +0.08(+1.70%) |
Feb 04, 2010 | 4.602 | 4.664 | 4.463 | 4.492 | 445,431 | -0.15(-3.20%) |
Feb 03, 2010 | 4.631 | 4.683 | 4.545 | 4.640 | 172,040 | -0.02(-0.51%) |
Feb 02, 2010 | 4.688 | 4.688 | 4.616 | 4.664 | 189,627 | +0.02(+0.36%) |
Feb 01, 2010 | 4.559 | 4.688 | 4.559 | 4.647 | 205,884 | +0.09(+2.05%) |
Jan 29, 2010 | 4.592 | 4.688 | 4.516 | 4.554 | 442,950 | -0.03(-0.63%) |
Jan 28, 2010 | 4.568 | 4.616 | 4.516 | 4.583 | 318,948 | +0.02(+0.42%) |
Jan 27, 2010 | 4.473 | 4.597 | 4.449 | 4.564 | 330,742 | +0.06(+1.38%) |
Jan 26, 2010 | 4.501 | 4.521 | 4.420 | 4.501 | 399,398 | +0.02(+0.43%) |
Jan 25, 2010 | 4.468 | 4.492 | 4.372 | 4.482 | 388,733 | +0.05(+1.19%) |
Jan 22, 2010 | 4.454 | 4.492 | 4.348 | 4.430 | 345,040 | -0.02(-0.54%) |
Jan 21, 2010 | 4.530 | 4.535 | 4.434 | 4.454 | 446,583 | -0.04(-0.96%) |
Jan 20, 2010 | 4.396 | 4.530 | 4.396 | 4.497 | 556,770 | +0.07(+1.51%) |
Jan 19, 2010 | 4.449 | 4.516 | 4.391 | 4.430 | 502,425 | -0.02(-0.43%) |
Jan 15, 2010 | 4.382 | 4.449 | 4.449 | 4.449 | 893,451 | +0.11(+2.54%) |
Jan 14, 2010 | 4.329 | 4.411 | 4.296 | 4.339 | 228,687 | +0.01(+0.22%) |
Jan 13, 2010 | 4.324 | 4.396 | 4.281 | 4.329 | 654,910 | -0.00(-0.11%) |
Jan 12, 2010 | 4.372 | 4.396 | 4.310 | 4.334 | 302,676 | -0.11(-2.37%) |
Jan 11, 2010 | 4.444 | 4.454 | 4.305 | 4.439 | 411,173 | -0.00(-0.11%) |
Jan 08, 2010 | 4.478 | 4.530 | 4.434 | 4.444 | 278,799 | -0.05(-1.17%) |
Jan 07, 2010 | 4.511 | 4.545 | 4.458 | 4.497 | 429,500 | +0.01(+0.21%) |
Jan 06, 2010 | 4.578 | 4.688 | 4.478 | 4.487 | 300,142 | -0.09(-1.99%) |
Jan 05, 2010 | 4.712 | 4.741 | 4.573 | 4.578 | 423,486 | -0.18(-3.82%) |
Jan 04, 2010 | 4.635 | 4.779 | 4.597 | 4.760 | 377,616 | +0.20(+4.30%) |
Dec 31, 2009 | 4.650 | 4.564 | 4.564 | 4.564 | 285,971 | -0.07(-1.45%) |
Dec 30, 2009 | 4.568 | 4.650 | 4.545 | 4.631 | 313,115 | +0.06(+1.26%) |
Dec 29, 2009 | 4.506 | 4.655 | 4.458 | 4.573 | 656,434 | +0.07(+1.59%) |
Dec 28, 2009 | 4.434 | 4.540 | 4.430 | 4.501 | 138,654 | +0.08(+1.73%) |
Dec 24, 2009 | 4.497 | 4.511 | 4.406 | 4.425 | 172,665 | -0.05(-1.18%) |
Dec 23, 2009 | 4.545 | 4.545 | 4.425 | 4.478 | 250,064 | -0.06(-1.37%) |
Dec 22, 2009 | 4.726 | 4.726 | 4.516 | 4.540 | 398,593 | -0.18(-3.85%) |
Dec 21, 2009 | 4.779 | 4.832 | 4.683 | 4.722 | 398,687 | -0.03(-0.60%) |
Dec 18, 2009 | 4.616 | 4.827 | 4.463 | 4.750 | 1,177,594 | +0.19(+4.09%) |
Dec 17, 2009 | 4.635 | 4.664 | 4.401 | 4.564 | 375,255 | -0.11(-2.25%) |
Dec 16, 2009 | 4.726 | 4.798 | 4.635 | 4.669 | 491,502 | -0.09(-1.81%) |
Dec 15, 2009 | 4.621 | 4.779 | 4.602 | 4.755 | 842,666 | +0.12(+2.58%) |
Dec 14, 2009 | 4.540 | 4.650 | 4.540 | 4.635 | 287,934 | +0.16(+3.53%) |
Dec 11, 2009 | 4.425 | 4.487 | 4.396 | 4.478 | 481,107 | +0.08(+1.74%) |
Dec 10, 2009 | 4.420 | 4.468 | 4.344 | 4.401 | 338,616 | +0.00(+0.11%) |
Dec 09, 2009 | 4.497 | 4.525 | 4.368 | 4.396 | 313,318 | -0.11(-2.34%) |
Dec 08, 2009 | 4.611 | 4.741 | 4.492 | 4.501 | 951,015 | -0.14(-3.09%) |
Dec 07, 2009 | 4.678 | 4.717 | 4.611 | 4.645 | 291,463 | -0.07(-1.42%) |
Dec 04, 2009 | 4.568 | 4.722 | 4.554 | 4.712 | 595,514 | +0.24(+5.35%) |
Dec 03, 2009 | 4.219 | 4.669 | 4.133 | 4.473 | 275,180 | -0.07(-1.58%) |
Dec 02, 2009 | 4.411 | 4.568 | 4.387 | 4.545 | 518,381 | +0.10(+2.26%) |