Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.103 | 4.461 | 4.075 | 4.423 | 17,266 | +0.16(+3.75%) |
Feb 25, 2010 | 4.188 | 4.272 | 4.141 | 4.263 | 4,888 | -0.02(-0.44%) |
Feb 24, 2010 | 4.235 | 4.376 | 4.009 | 4.282 | 11,795 | +0.05(+1.11%) |
Feb 23, 2010 | 4.461 | 4.461 | 4.235 | 4.235 | 3,825 | -0.11(-2.60%) |
Feb 22, 2010 | 3.971 | 4.461 | 3.934 | 4.348 | 56,099 | +0.60(+16.08%) |
Feb 19, 2010 | 3.915 | 3.915 | 3.745 | 3.745 | 6,317 | -0.02(-0.50%) |
Feb 18, 2010 | 3.887 | 3.887 | 3.764 | 3.764 | 1,113 | -0.08(-1.98%) |
Feb 16, 2010 | 3.849 | 3.840 | 3.840 | 3.840 | 425 | +0.07(+1.77%) |
Feb 12, 2010 | 3.774 | 3.774 | 3.774 | 3.774 | 4,038 | +0.01(+0.22%) |
Feb 11, 2010 | 3.764 | 3.765 | 3.764 | 3.765 | 1,382 | -0.11(-2.88%) |
Feb 10, 2010 | 3.670 | 3.877 | 3.670 | 3.877 | 7,154 | +0.21(+5.64%) |
Feb 09, 2010 | 3.632 | 3.809 | 3.331 | 3.670 | 8,935 | -0.00(-0.08%) |
Feb 08, 2010 | 3.623 | 3.866 | 3.623 | 3.673 | 2,204 | -0.05(-1.44%) |
Feb 04, 2010 | 3.830 | 3.727 | 3.727 | 3.727 | 7,226 | -0.30(-7.47%) |
Feb 03, 2010 | 4.028 | 4.028 | 3.764 | 4.028 | 4,356 | +0.12(+3.13%) |
Feb 01, 2010 | 3.821 | 3.905 | 3.905 | 3.905 | 2,762 | +0.09(+2.47%) |
Jan 29, 2010 | 3.962 | 3.971 | 3.811 | 3.811 | 4,250 | -0.18(-4.56%) |
Jan 28, 2010 | 3.999 | 4.009 | 3.962 | 3.993 | 2,731 | -0.13(-3.11%) |
Jan 27, 2010 | 3.999 | 4.122 | 3.990 | 4.122 | 690 | +0.12(+3.06%) |
Jan 26, 2010 | 3.971 | 4.037 | 3.971 | 3.999 | 2,416 | -0.01(-0.23%) |
Jan 25, 2010 | 4.188 | 4.188 | 4.009 | 4.009 | 3,942 | -0.11(-2.74%) |
Jan 22, 2010 | 4.065 | 4.178 | 3.981 | 4.122 | 5,695 | +0.12(+3.06%) |
Jan 21, 2010 | 4.159 | 4.178 | 3.963 | 3.999 | 3,092 | +0.04(+0.95%) |
Jan 20, 2010 | 3.971 | 4.178 | 3.962 | 3.962 | 4,722 | -0.01(-0.33%) |
Jan 19, 2010 | 4.178 | 4.178 | 3.962 | 3.975 | 1,701 | -0.03(-0.85%) |
Jan 15, 2010 | 4.103 | 4.009 | 4.009 | 4.009 | 4,994 | -0.17(-4.05%) |
Jan 14, 2010 | 4.131 | 4.178 | 4.075 | 4.178 | 17,656 | +0.11(+2.83%) |
Jan 13, 2010 | 4.094 | 4.129 | 4.018 | 4.063 | 10,950 | +0.02(+0.42%) |
Jan 12, 2010 | 3.952 | 4.046 | 3.952 | 4.046 | 5,605 | +0.11(+2.87%) |
Jan 11, 2010 | 3.868 | 3.999 | 3.868 | 3.934 | 3,453 | +0.11(+2.96%) |
Jan 08, 2010 | 3.896 | 3.896 | 3.821 | 3.821 | 4,654 | -0.06(-1.46%) |
Jan 07, 2010 | 3.934 | 4.037 | 3.868 | 3.877 | 8,558 | +0.06(+1.48%) |
Jan 06, 2010 | 3.794 | 3.952 | 3.794 | 3.821 | 3,957 | -0.13(-3.33%) |
Jan 05, 2010 | 3.915 | 3.962 | 3.727 | 3.952 | 6,840 | -0.04(-0.95%) |
Jan 04, 2010 | 3.971 | 4.084 | 3.971 | 3.990 | 11,404 | +0.00(+0.00%) |
Dec 31, 2009 | 3.623 | 3.990 | 3.990 | 3.990 | 7,969 | +0.32(+8.72%) |
Dec 30, 2009 | 3.689 | 3.689 | 3.670 | 3.670 | 850 | -0.14(-3.70%) |
Dec 29, 2009 | 3.727 | 3.811 | 3.623 | 3.811 | 5,353 | +0.07(+1.76%) |
Dec 28, 2009 | 3.750 | 3.750 | 3.689 | 3.745 | 3,820 | -0.14(-3.63%) |
Dec 24, 2009 | 3.755 | 3.886 | 3.755 | 3.886 | 4,038 | +0.24(+6.72%) |
Dec 23, 2009 | 3.887 | 3.887 | 3.642 | 3.642 | 6,196 | -0.19(-4.91%) |
Dec 22, 2009 | 3.858 | 3.858 | 3.670 | 3.830 | 8,683 | +0.07(+1.75%) |
Dec 21, 2009 | 3.764 | 3.857 | 3.764 | 3.764 | 3,510 | -0.09(-2.44%) |
Dec 18, 2009 | 4.122 | 4.122 | 3.529 | 3.858 | 20,573 | +0.22(+5.94%) |
Dec 17, 2009 | 3.689 | 3.698 | 3.623 | 3.642 | 4,412 | -0.14(-3.73%) |
Dec 16, 2009 | 3.802 | 3.802 | 3.730 | 3.783 | 5,049 | -0.10(-2.66%) |
Dec 15, 2009 | 3.896 | 3.896 | 3.745 | 3.887 | 2,200 | +0.08(+2.23%) |
Dec 14, 2009 | 3.830 | 3.919 | 3.708 | 3.802 | 3,203 | -0.14(-3.58%) |
Dec 11, 2009 | 3.802 | 3.952 | 3.689 | 3.943 | 1,525 | +0.26(+7.16%) |
Dec 10, 2009 | 3.671 | 3.943 | 3.671 | 3.679 | 4,885 | -0.37(-9.07%) |
Dec 09, 2009 | 3.802 | 4.046 | 3.802 | 4.046 | 5,663 | +0.18(+4.63%) |
Dec 08, 2009 | 3.905 | 3.905 | 3.576 | 3.868 | 9,233 | -0.07(-1.67%) |
Dec 07, 2009 | 3.745 | 3.943 | 3.717 | 3.933 | 4,690 | +0.19(+5.02%) |
Dec 04, 2009 | 3.764 | 3.764 | 3.727 | 3.745 | 1,728 | -0.01(-0.38%) |
Dec 02, 2009 | 3.727 | 3.759 | 3.759 | 3.759 | 2,762 | -0.01(-0.25%) |