Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.888 | 3.888 | 3.795 | 3.823 | 1,038,954 | -0.02(-0.40%) |
Feb 25, 2010 | 3.762 | 3.849 | 3.743 | 3.839 | 783,672 | +0.05(+1.27%) |
Feb 24, 2010 | 3.814 | 3.827 | 3.754 | 3.790 | 1,028,608 | +0.00(+0.10%) |
Feb 23, 2010 | 3.815 | 3.858 | 3.754 | 3.787 | 1,099,669 | -0.04(-0.94%) |
Feb 22, 2010 | 3.874 | 3.891 | 3.801 | 3.823 | 1,497,753 | -0.01(-0.36%) |
Feb 19, 2010 | 3.837 | 3.871 | 3.805 | 3.836 | 975,739 | +0.02(+0.51%) |
Feb 18, 2010 | 3.809 | 3.848 | 3.782 | 3.817 | 778,024 | +0.00(+0.04%) |
Feb 17, 2010 | 3.789 | 3.842 | 3.776 | 3.815 | 1,077,239 | +0.03(+0.72%) |
Feb 16, 2010 | 3.773 | 3.800 | 3.765 | 3.788 | 443,390 | +0.05(+1.28%) |
Feb 12, 2010 | 3.713 | 3.740 | 3.740 | 3.740 | 3,480,798 | -0.07(-1.83%) |
Feb 11, 2010 | 3.775 | 3.828 | 3.741 | 3.810 | 944,912 | -0.00(-0.04%) |
Feb 10, 2010 | 3.834 | 3.870 | 3.782 | 3.811 | 917,502 | -0.01(-0.29%) |
Feb 09, 2010 | 3.774 | 3.914 | 3.736 | 3.823 | 2,530,272 | +0.14(+3.77%) |
Feb 08, 2010 | 3.665 | 3.792 | 3.648 | 3.684 | 2,496,991 | -0.01(-0.35%) |
Feb 05, 2010 | 3.613 | 3.701 | 3.538 | 3.696 | 2,481,983 | +0.08(+2.09%) |
Feb 04, 2010 | 3.755 | 3.755 | 3.577 | 3.621 | 1,337,653 | -0.19(-5.07%) |
Feb 03, 2010 | 3.859 | 3.874 | 3.790 | 3.814 | 762,874 | -0.06(-1.47%) |
Feb 02, 2010 | 3.901 | 3.917 | 3.825 | 3.871 | 896,845 | +0.03(+0.87%) |
Feb 01, 2010 | 3.755 | 3.860 | 3.726 | 3.838 | 986,296 | +0.10(+2.59%) |
Jan 29, 2010 | 3.839 | 3.865 | 3.707 | 3.741 | 1,935,953 | -0.03(-0.90%) |
Jan 28, 2010 | 3.856 | 3.856 | 3.703 | 3.775 | 860,710 | -0.04(-1.03%) |
Jan 27, 2010 | 3.814 | 3.861 | 3.702 | 3.814 | 1,465,951 | +0.03(+0.83%) |
Jan 26, 2010 | 3.748 | 3.833 | 3.731 | 3.782 | 1,010,969 | -0.02(-0.47%) |
Jan 25, 2010 | 3.718 | 3.851 | 3.647 | 3.800 | 539,183 | -0.03(-0.82%) |
Jan 22, 2010 | 3.862 | 3.894 | 3.803 | 3.832 | 837,681 | -0.07(-1.92%) |
Jan 21, 2010 | 4.039 | 4.046 | 3.895 | 3.907 | 1,069,934 | -0.15(-3.71%) |
Jan 20, 2010 | 4.019 | 4.068 | 3.981 | 4.058 | 716,887 | -0.02(-0.54%) |
Jan 19, 2010 | 4.029 | 4.093 | 3.979 | 4.080 | 464,047 | +0.03(+0.84%) |
Jan 15, 2010 | 4.089 | 4.046 | 4.046 | 4.046 | 2,245,373 | -0.02(-0.42%) |
Jan 14, 2010 | 4.076 | 4.114 | 4.041 | 4.063 | 757,778 | -0.02(-0.40%) |
Jan 13, 2010 | 4.048 | 4.161 | 4.047 | 4.079 | 1,265,582 | -0.07(-1.60%) |
Jan 12, 2010 | 4.176 | 4.208 | 4.107 | 4.145 | 964,453 | -0.09(-2.15%) |
Jan 11, 2010 | 4.201 | 4.270 | 4.197 | 4.236 | 825,550 | +0.07(+1.57%) |
Jan 08, 2010 | 4.132 | 4.206 | 4.125 | 4.171 | 950,091 | +0.04(+0.95%) |
Jan 07, 2010 | 4.149 | 4.199 | 4.111 | 4.132 | 924,055 | -0.03(-0.84%) |
Jan 06, 2010 | 4.164 | 4.230 | 4.150 | 4.167 | 1,014,821 | +0.02(+0.43%) |
Jan 05, 2010 | 4.128 | 4.230 | 4.102 | 4.149 | 821,733 | +0.02(+0.37%) |
Jan 04, 2010 | 4.085 | 4.176 | 4.064 | 4.133 | 744,684 | +0.14(+3.50%) |
Dec 31, 2009 | 4.018 | 3.994 | 3.994 | 3.994 | 1,263,609 | -0.03(-0.66%) |
Dec 30, 2009 | 4.057 | 4.095 | 4.016 | 4.020 | 737,966 | -0.01(-0.19%) |
Dec 29, 2009 | 4.153 | 4.153 | 4.003 | 4.028 | 1,310,079 | -0.08(-2.01%) |
Dec 28, 2009 | 4.087 | 4.127 | 4.085 | 4.110 | 508,508 | +0.06(+1.45%) |
Dec 24, 2009 | 3.978 | 4.070 | 3.978 | 4.052 | 160,534 | +0.03(+0.85%) |
Dec 23, 2009 | 3.993 | 4.035 | 3.931 | 4.018 | 1,169,649 | +0.02(+0.49%) |
Dec 22, 2009 | 3.857 | 3.998 | 3.857 | 3.998 | 730,427 | +0.06(+1.54%) |
Dec 21, 2009 | 3.983 | 4.005 | 3.917 | 3.937 | 551,854 | -0.03(-0.75%) |
Dec 18, 2009 | 3.894 | 3.983 | 3.875 | 3.967 | 668,209 | +0.03(+0.82%) |
Dec 17, 2009 | 3.950 | 3.992 | 3.917 | 3.935 | 1,002,220 | -0.07(-1.79%) |
Dec 16, 2009 | 4.084 | 4.090 | 3.999 | 4.006 | 1,286,145 | -0.11(-2.67%) |
Dec 15, 2009 | 4.144 | 4.144 | 4.067 | 4.116 | 738,307 | -0.02(-0.53%) |
Dec 14, 2009 | 4.121 | 4.149 | 4.119 | 4.138 | 852,220 | +0.00(+0.04%) |
Dec 11, 2009 | 4.127 | 4.153 | 4.109 | 4.137 | 549,400 | +0.01(+0.33%) |
Dec 10, 2009 | 4.138 | 4.149 | 4.088 | 4.123 | 1,088,524 | -0.00(-0.10%) |
Dec 09, 2009 | 4.126 | 4.135 | 4.072 | 4.127 | 1,098,307 | -0.01(-0.27%) |
Dec 08, 2009 | 4.183 | 4.183 | 4.080 | 4.138 | 1,119,633 | -0.04(-0.92%) |
Dec 07, 2009 | 4.122 | 4.227 | 4.119 | 4.177 | 737,180 | +0.04(+0.88%) |
Dec 04, 2009 | 4.267 | 4.267 | 4.059 | 4.140 | 1,680,330 | -0.10(-2.39%) |
Dec 03, 2009 | 4.296 | 4.329 | 4.219 | 4.241 | 1,826,726 | -0.06(-1.37%) |
Dec 02, 2009 | 4.213 | 4.322 | 4.189 | 4.300 | 1,670,736 | +0.08(+1.98%) |