Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.672 | 4.672 | 4.582 | 4.634 | 272,400 | +0.05(+1.13%) |
Feb 25, 2010 | 4.606 | 4.610 | 4.565 | 4.582 | 285,786 | -0.04(-0.82%) |
Feb 24, 2010 | 4.638 | 4.638 | 4.593 | 4.620 | 287,249 | +0.00(+0.00%) |
Feb 23, 2010 | 4.620 | 4.638 | 4.568 | 4.620 | 391,920 | +0.01(+0.15%) |
Feb 22, 2010 | 4.575 | 4.624 | 4.572 | 4.613 | 226,433 | +0.07(+1.60%) |
Feb 19, 2010 | 4.485 | 4.541 | 4.465 | 4.541 | 300,363 | +0.05(+1.08%) |
Feb 18, 2010 | 4.430 | 4.496 | 4.416 | 4.492 | 338,226 | +0.07(+1.56%) |
Feb 17, 2010 | 4.451 | 4.451 | 4.406 | 4.423 | 190,633 | +0.02(+0.39%) |
Feb 16, 2010 | 4.395 | 4.416 | 4.368 | 4.406 | 286,835 | +0.06(+1.43%) |
Feb 12, 2010 | 4.385 | 4.344 | 4.344 | 4.344 | 250,510 | -0.06(-1.25%) |
Feb 11, 2010 | 4.347 | 4.420 | 4.326 | 4.399 | 263,475 | +0.09(+2.01%) |
Feb 10, 2010 | 4.326 | 4.326 | 4.271 | 4.312 | 294,547 | +0.00(+0.00%) |
Feb 09, 2010 | 4.274 | 4.312 | 4.222 | 4.312 | 339,564 | +0.08(+1.81%) |
Feb 08, 2010 | 4.318 | 4.318 | 4.232 | 4.236 | 391,693 | -0.04(-1.04%) |
Feb 05, 2010 | 4.377 | 4.377 | 4.160 | 4.280 | 459,636 | -0.10(-2.20%) |
Feb 04, 2010 | 4.483 | 4.483 | 4.370 | 4.377 | 303,997 | -0.12(-2.67%) |
Feb 03, 2010 | 4.610 | 4.610 | 4.459 | 4.497 | 386,619 | -0.02(-0.38%) |
Feb 02, 2010 | 4.466 | 4.514 | 4.434 | 4.514 | 262,703 | +0.07(+1.62%) |
Feb 01, 2010 | 4.401 | 4.476 | 4.401 | 4.442 | 360,902 | +0.05(+1.09%) |
Jan 29, 2010 | 4.466 | 4.466 | 4.380 | 4.394 | 423,235 | -0.03(-0.78%) |
Jan 28, 2010 | 4.483 | 4.483 | 4.390 | 4.428 | 343,352 | -0.02(-0.54%) |
Jan 27, 2010 | 4.480 | 4.480 | 4.384 | 4.452 | 373,479 | -0.02(-0.46%) |
Jan 26, 2010 | 4.497 | 4.500 | 4.463 | 4.473 | 441,512 | -0.00(-0.03%) |
Jan 25, 2010 | 4.487 | 4.521 | 4.459 | 4.474 | 228,789 | +0.00(+0.03%) |
Jan 22, 2010 | 4.535 | 4.538 | 4.456 | 4.473 | 389,070 | -0.06(-1.36%) |
Jan 21, 2010 | 4.548 | 4.583 | 4.493 | 4.535 | 326,812 | -0.03(-0.60%) |
Jan 20, 2010 | 4.542 | 4.562 | 4.493 | 4.562 | 321,666 | +0.02(+0.45%) |
Jan 19, 2010 | 4.545 | 4.562 | 4.514 | 4.542 | 431,499 | +0.02(+0.46%) |
Jan 15, 2010 | 4.538 | 4.521 | 4.521 | 4.521 | 401,409 | -0.01(-0.23%) |
Jan 14, 2010 | 4.535 | 4.552 | 4.521 | 4.531 | 393,503 | +0.01(+0.23%) |
Jan 13, 2010 | 4.545 | 4.545 | 4.507 | 4.521 | 278,751 | +0.02(+0.53%) |
Jan 12, 2010 | 4.645 | 4.645 | 4.480 | 4.497 | 441,428 | -0.03(-0.68%) |
Jan 11, 2010 | 4.510 | 4.528 | 4.497 | 4.528 | 287,126 | +0.03(+0.61%) |
Jan 08, 2010 | 4.449 | 4.500 | 4.449 | 4.500 | 295,363 | +0.04(+1.00%) |
Jan 07, 2010 | 4.490 | 4.500 | 4.446 | 4.456 | 431,808 | -0.02(-0.53%) |
Jan 06, 2010 | 4.497 | 4.507 | 4.466 | 4.480 | 340,910 | -0.00(-0.08%) |
Jan 05, 2010 | 4.493 | 4.493 | 4.442 | 4.483 | 241,233 | +0.01(+0.31%) |
Jan 04, 2010 | 4.405 | 4.470 | 4.405 | 4.470 | 358,329 | +0.06(+1.39%) |
Dec 31, 2009 | 4.459 | 4.408 | 4.408 | 4.408 | 289,580 | +0.00(+0.08%) |
Dec 30, 2009 | 4.418 | 4.452 | 4.398 | 4.405 | 288,806 | -0.01(-0.23%) |
Dec 29, 2009 | 4.432 | 4.439 | 4.405 | 4.415 | 276,596 | -0.02(-0.38%) |
Dec 28, 2009 | 4.456 | 4.456 | 4.367 | 4.432 | 403,088 | +0.00(+0.08%) |
Dec 24, 2009 | 4.422 | 4.432 | 4.398 | 4.429 | 174,633 | +0.02(+0.46%) |
Dec 23, 2009 | 4.425 | 4.425 | 4.364 | 4.408 | 405,368 | +0.01(+0.15%) |
Dec 22, 2009 | 4.255 | 4.412 | 4.255 | 4.401 | 286,517 | +0.03(+0.78%) |
Dec 21, 2009 | 4.343 | 4.384 | 4.341 | 4.367 | 218,967 | +0.05(+1.11%) |
Dec 18, 2009 | 4.545 | 4.545 | 4.289 | 4.319 | 336,804 | -0.01(-0.32%) |
Dec 17, 2009 | 4.609 | 4.609 | 4.323 | 4.333 | 265,710 | -0.02(-0.47%) |
Dec 16, 2009 | 4.360 | 4.381 | 4.340 | 4.354 | 356,186 | +0.00(+0.00%) |
Dec 15, 2009 | 4.336 | 4.355 | 4.313 | 4.354 | 344,647 | -0.01(-0.16%) |
Dec 14, 2009 | 4.330 | 4.364 | 4.320 | 4.360 | 407,490 | +0.06(+1.51%) |
Dec 11, 2009 | 4.258 | 4.319 | 4.237 | 4.295 | 331,402 | +0.06(+1.45%) |
Dec 10, 2009 | 4.224 | 4.261 | 4.200 | 4.234 | 367,887 | +0.04(+0.98%) |
Dec 09, 2009 | 4.122 | 4.193 | 4.122 | 4.193 | 392,630 | +0.03(+0.74%) |
Dec 08, 2009 | 4.125 | 4.166 | 4.125 | 4.162 | 308,150 | +0.01(+0.33%) |
Dec 07, 2009 | 4.149 | 4.172 | 4.139 | 4.149 | 343,190 | +0.02(+0.50%) |
Dec 04, 2009 | 4.162 | 4.205 | 4.118 | 4.128 | 589,738 | +0.00(+0.00%) |
Dec 03, 2009 | 4.094 | 4.139 | 4.081 | 4.128 | 552,769 | +0.04(+0.92%) |
Dec 02, 2009 | 4.040 | 4.091 | 4.040 | 4.091 | 255,147 | +0.04(+0.93%) |