Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.998 | 4.168 | 3.990 | 4.117 | 7,316 | +0.12(+2.98%) |
Feb 25, 2010 | 3.990 | 4.032 | 3.990 | 3.998 | 1,528 | +0.03(+0.64%) |
Feb 24, 2010 | 3.973 | 3.973 | 3.973 | 3.973 | 352 | -0.03(-0.64%) |
Feb 23, 2010 | 3.990 | 3.998 | 3.913 | 3.998 | 1,763 | +0.02(+0.43%) |
Feb 22, 2010 | 4.075 | 4.075 | 3.964 | 3.981 | 2,475 | -0.08(-1.89%) |
Feb 19, 2010 | 4.058 | 4.058 | 4.032 | 4.058 | 2,468 | +0.08(+1.92%) |
Feb 18, 2010 | 3.981 | 3.981 | 3.964 | 3.981 | 2,339 | +0.00(+0.00%) |
Feb 17, 2010 | 4.041 | 4.041 | 3.956 | 3.981 | 11,270 | -0.06(-1.47%) |
Feb 16, 2010 | 4.075 | 4.075 | 4.015 | 4.041 | 3,644 | -0.02(-0.42%) |
Feb 12, 2010 | 3.990 | 4.058 | 4.058 | 4.058 | 6,935 | +0.03(+0.63%) |
Feb 11, 2010 | 4.032 | 4.041 | 4.032 | 4.032 | 1,998 | +0.04(+1.07%) |
Feb 10, 2010 | 4.092 | 4.092 | 3.990 | 3.990 | 705 | -0.13(-3.10%) |
Feb 09, 2010 | 4.075 | 4.117 | 3.922 | 4.117 | 7,076 | +0.13(+3.20%) |
Feb 08, 2010 | 3.990 | 4.032 | 3.990 | 3.990 | 1,528 | -0.04(-1.05%) |
Feb 05, 2010 | 3.998 | 4.032 | 3.990 | 4.032 | 587 | -0.01(-0.21%) |
Feb 04, 2010 | 3.990 | 4.041 | 3.990 | 4.041 | 8,319 | +0.05(+1.28%) |
Feb 03, 2010 | 3.956 | 3.990 | 3.956 | 3.990 | 1,401 | +0.03(+0.86%) |
Feb 02, 2010 | 3.939 | 3.990 | 3.939 | 3.956 | 1,557 | -0.03(-0.64%) |
Feb 01, 2010 | 3.879 | 3.990 | 3.871 | 3.981 | 54,615 | +0.03(+0.65%) |
Jan 29, 2010 | 3.947 | 4.049 | 3.845 | 3.956 | 19,173 | +0.01(+0.22%) |
Jan 28, 2010 | 3.879 | 3.956 | 3.854 | 3.947 | 15,163 | -0.03(-0.85%) |
Jan 27, 2010 | 4.007 | 4.015 | 3.981 | 3.981 | 3,714 | -0.05(-1.27%) |
Jan 26, 2010 | 3.828 | 4.083 | 3.505 | 4.032 | 15,694 | -0.03(-0.84%) |
Jan 25, 2010 | 4.032 | 4.066 | 4.032 | 4.066 | 2,997 | -0.02(-0.42%) |
Jan 22, 2010 | 4.058 | 4.083 | 4.041 | 4.083 | 8,219 | -0.03(-0.82%) |
Jan 21, 2010 | 4.126 | 4.126 | 3.939 | 4.117 | 16,003 | -0.01(-0.21%) |
Jan 20, 2010 | 4.245 | 4.253 | 4.126 | 4.126 | 182,365 | -0.07(-1.62%) |
Jan 19, 2010 | 4.194 | 4.321 | 4.117 | 4.194 | 14,247 | -0.14(-3.14%) |
Jan 15, 2010 | 4.313 | 4.330 | 4.330 | 4.330 | 5,524 | +0.03(+0.59%) |
Jan 14, 2010 | 4.262 | 4.313 | 4.254 | 4.305 | 2,858 | -0.01(-0.20%) |
Jan 13, 2010 | 4.296 | 4.313 | 4.271 | 4.313 | 2,897 | +0.07(+1.60%) |
Jan 12, 2010 | 4.350 | 4.350 | 4.245 | 4.245 | 3,384 | -0.02(-0.40%) |
Jan 11, 2010 | 4.339 | 4.339 | 4.253 | 4.262 | 21,469 | -0.08(-1.76%) |
Jan 08, 2010 | 4.304 | 4.398 | 4.279 | 4.339 | 6,266 | +0.05(+1.19%) |
Jan 07, 2010 | 4.356 | 4.356 | 4.288 | 4.288 | 5,080 | -0.06(-1.37%) |
Jan 06, 2010 | 4.339 | 4.424 | 4.271 | 4.347 | 18,494 | +0.03(+0.59%) |
Jan 05, 2010 | 4.253 | 4.381 | 4.236 | 4.322 | 43,528 | +0.09(+2.01%) |
Jan 04, 2010 | 4.253 | 4.253 | 4.219 | 4.236 | 70,417 | -0.02(-0.40%) |
Dec 31, 2009 | 4.245 | 4.253 | 4.253 | 4.253 | 24,215 | +0.06(+1.42%) |
Dec 30, 2009 | 4.185 | 4.194 | 4.185 | 4.194 | 2,309 | +0.03(+0.61%) |
Dec 29, 2009 | 4.168 | 4.228 | 4.168 | 4.168 | 5,943 | +0.00(+0.00%) |
Dec 28, 2009 | 4.185 | 4.211 | 4.168 | 4.168 | 8,230 | -0.01(-0.36%) |
Dec 24, 2009 | 4.126 | 4.183 | 4.126 | 4.183 | 3,879 | +0.08(+2.02%) |
Dec 23, 2009 | 4.049 | 4.126 | 4.049 | 4.100 | 1,316 | -0.07(-1.63%) |
Dec 22, 2009 | 4.015 | 4.168 | 3.956 | 4.168 | 18,569 | +0.24(+6.06%) |
Dec 21, 2009 | 4.015 | 4.092 | 3.930 | 3.930 | 25,667 | -0.03(-0.65%) |
Dec 18, 2009 | 4.007 | 4.075 | 3.956 | 3.956 | 59,635 | -0.05(-1.27%) |
Dec 17, 2009 | 4.116 | 4.143 | 3.981 | 4.007 | 8,672 | -0.11(-2.69%) |
Dec 16, 2009 | 4.160 | 4.164 | 4.090 | 4.117 | 3,926 | +0.03(+0.62%) |
Dec 15, 2009 | 4.066 | 4.092 | 3.879 | 4.092 | 23,207 | +0.05(+1.26%) |
Dec 14, 2009 | 4.143 | 4.168 | 4.041 | 4.041 | 25,911 | -0.21(-5.00%) |
Dec 11, 2009 | 4.075 | 4.253 | 4.075 | 4.253 | 29,821 | +0.20(+4.83%) |
Dec 10, 2009 | 4.109 | 4.253 | 4.049 | 4.057 | 23,698 | -0.05(-1.25%) |
Dec 09, 2009 | 4.134 | 4.168 | 4.007 | 4.109 | 13,894 | -0.03(-0.62%) |
Dec 08, 2009 | 4.168 | 4.168 | 4.041 | 4.134 | 24,167 | -0.03(-0.82%) |
Dec 07, 2009 | 3.922 | 4.168 | 3.922 | 4.168 | 15,433 | +0.19(+4.70%) |
Dec 04, 2009 | 3.871 | 3.990 | 3.871 | 3.981 | 10,806 | +0.10(+2.63%) |
Dec 03, 2009 | 4.160 | 4.160 | 3.879 | 3.879 | 11,945 | -0.14(-3.59%) |
Dec 02, 2009 | 4.168 | 4.168 | 4.024 | 4.024 | 8,837 | -0.14(-3.47%) |