Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.990 | 4.160 | 3.982 | 4.109 | 7,330 | +0.12(+2.98%) |
Feb 25, 2010 | 3.982 | 4.024 | 3.982 | 3.990 | 1,531 | +0.03(+0.64%) |
Feb 24, 2010 | 3.965 | 3.965 | 3.965 | 3.965 | 353 | -0.03(-0.64%) |
Feb 23, 2010 | 3.982 | 3.990 | 3.905 | 3.990 | 1,766 | +0.02(+0.43%) |
Feb 22, 2010 | 4.067 | 4.067 | 3.956 | 3.973 | 2,480 | -0.08(-1.89%) |
Feb 19, 2010 | 4.050 | 4.050 | 4.024 | 4.050 | 2,473 | +0.08(+1.92%) |
Feb 18, 2010 | 3.973 | 3.973 | 3.956 | 3.973 | 2,343 | +0.00(+0.00%) |
Feb 17, 2010 | 4.033 | 4.033 | 3.948 | 3.973 | 11,293 | -0.06(-1.47%) |
Feb 16, 2010 | 4.067 | 4.067 | 4.007 | 4.033 | 3,651 | -0.02(-0.42%) |
Feb 12, 2010 | 3.982 | 4.050 | 4.050 | 4.050 | 6,949 | +0.03(+0.63%) |
Feb 11, 2010 | 4.024 | 4.033 | 4.024 | 4.024 | 2,002 | +0.04(+1.07%) |
Feb 10, 2010 | 4.084 | 4.084 | 3.982 | 3.982 | 706 | -0.13(-3.10%) |
Feb 09, 2010 | 4.067 | 4.109 | 3.914 | 4.109 | 7,090 | +0.13(+3.20%) |
Feb 08, 2010 | 3.982 | 4.024 | 3.982 | 3.982 | 1,531 | -0.04(-1.05%) |
Feb 05, 2010 | 3.990 | 4.024 | 3.982 | 4.024 | 588 | -0.01(-0.21%) |
Feb 04, 2010 | 3.982 | 4.033 | 3.982 | 4.033 | 8,335 | +0.05(+1.28%) |
Feb 03, 2010 | 3.948 | 3.982 | 3.948 | 3.982 | 1,403 | +0.03(+0.86%) |
Feb 02, 2010 | 3.931 | 3.982 | 3.931 | 3.948 | 1,560 | -0.03(-0.64%) |
Feb 01, 2010 | 3.872 | 3.982 | 3.863 | 3.973 | 54,723 | +0.03(+0.65%) |
Jan 29, 2010 | 3.939 | 4.041 | 3.838 | 3.948 | 19,211 | +0.01(+0.22%) |
Jan 28, 2010 | 3.872 | 3.948 | 3.846 | 3.939 | 15,193 | -0.03(-0.85%) |
Jan 27, 2010 | 3.999 | 4.007 | 3.973 | 3.973 | 3,721 | -0.05(-1.27%) |
Jan 26, 2010 | 3.821 | 4.075 | 3.498 | 4.024 | 15,725 | -0.03(-0.84%) |
Jan 25, 2010 | 4.024 | 4.058 | 4.024 | 4.058 | 3,003 | -0.02(-0.42%) |
Jan 22, 2010 | 4.050 | 4.075 | 4.033 | 4.075 | 8,235 | -0.03(-0.82%) |
Jan 21, 2010 | 4.118 | 4.118 | 3.931 | 4.109 | 16,034 | -0.01(-0.21%) |
Jan 20, 2010 | 4.237 | 4.245 | 4.118 | 4.118 | 182,725 | -0.07(-1.62%) |
Jan 19, 2010 | 4.186 | 4.312 | 4.109 | 4.186 | 14,275 | -0.14(-3.14%) |
Jan 15, 2010 | 4.305 | 4.322 | 4.322 | 4.322 | 5,535 | +0.03(+0.59%) |
Jan 14, 2010 | 4.254 | 4.305 | 4.245 | 4.296 | 2,864 | -0.01(-0.20%) |
Jan 13, 2010 | 4.288 | 4.305 | 4.262 | 4.305 | 2,903 | +0.07(+1.60%) |
Jan 12, 2010 | 4.341 | 4.341 | 4.237 | 4.237 | 3,390 | -0.02(-0.40%) |
Jan 11, 2010 | 4.330 | 4.330 | 4.245 | 4.254 | 21,511 | -0.08(-1.76%) |
Jan 08, 2010 | 4.296 | 4.389 | 4.271 | 4.330 | 6,279 | +0.05(+1.19%) |
Jan 07, 2010 | 4.347 | 4.347 | 4.279 | 4.279 | 5,090 | -0.06(-1.37%) |
Jan 06, 2010 | 4.330 | 4.415 | 4.262 | 4.338 | 18,530 | +0.03(+0.59%) |
Jan 05, 2010 | 4.245 | 4.372 | 4.228 | 4.313 | 43,614 | +0.08(+2.01%) |
Jan 04, 2010 | 4.245 | 4.245 | 4.211 | 4.228 | 70,556 | -0.02(-0.40%) |
Dec 31, 2009 | 4.237 | 4.245 | 4.245 | 4.245 | 24,263 | +0.06(+1.42%) |
Dec 30, 2009 | 4.177 | 4.186 | 4.177 | 4.186 | 2,314 | +0.03(+0.61%) |
Dec 29, 2009 | 4.160 | 4.220 | 4.160 | 4.160 | 5,955 | +0.00(+0.00%) |
Dec 28, 2009 | 4.177 | 4.203 | 4.160 | 4.160 | 8,247 | -0.01(-0.36%) |
Dec 24, 2009 | 4.118 | 4.175 | 4.118 | 4.175 | 3,886 | +0.08(+2.02%) |
Dec 23, 2009 | 4.041 | 4.118 | 4.041 | 4.092 | 1,319 | -0.07(-1.63%) |
Dec 22, 2009 | 4.007 | 4.160 | 3.948 | 4.160 | 18,606 | +0.24(+6.06%) |
Dec 21, 2009 | 4.007 | 4.084 | 3.922 | 3.922 | 25,717 | -0.03(-0.65%) |
Dec 18, 2009 | 3.999 | 4.067 | 3.948 | 3.948 | 59,753 | -0.05(-1.27%) |
Dec 17, 2009 | 4.108 | 4.135 | 3.973 | 3.999 | 8,690 | -0.11(-2.69%) |
Dec 16, 2009 | 4.152 | 4.156 | 4.082 | 4.109 | 3,933 | +0.03(+0.62%) |
Dec 15, 2009 | 4.058 | 4.084 | 3.872 | 4.084 | 23,253 | +0.05(+1.26%) |
Dec 14, 2009 | 4.135 | 4.160 | 4.033 | 4.033 | 25,962 | -0.21(-5.00%) |
Dec 11, 2009 | 4.067 | 4.245 | 4.067 | 4.245 | 29,880 | +0.20(+4.83%) |
Dec 10, 2009 | 4.101 | 4.245 | 4.041 | 4.049 | 23,745 | -0.05(-1.25%) |
Dec 09, 2009 | 4.126 | 4.160 | 3.999 | 4.101 | 13,921 | -0.03(-0.62%) |
Dec 08, 2009 | 4.160 | 4.160 | 4.033 | 4.126 | 24,214 | -0.03(-0.82%) |
Dec 07, 2009 | 3.914 | 4.160 | 3.914 | 4.160 | 15,463 | +0.19(+4.70%) |
Dec 04, 2009 | 3.863 | 3.982 | 3.863 | 3.973 | 10,827 | +0.10(+2.63%) |
Dec 03, 2009 | 4.152 | 4.152 | 3.872 | 3.872 | 11,969 | -0.14(-3.59%) |
Dec 02, 2009 | 4.160 | 4.160 | 4.016 | 4.016 | 8,854 | -0.14(-3.47%) |