Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.650 | 4.660 | 4.460 | 4.460 | 115,919 | -0.17(-3.67%) |
Feb 25, 2010 | 4.680 | 4.730 | 4.610 | 4.630 | 27,613 | -0.06(-1.28%) |
Feb 24, 2010 | 4.730 | 4.744 | 4.690 | 4.690 | 30,982 | -0.05(-1.05%) |
Feb 23, 2010 | 4.820 | 4.840 | 4.720 | 4.740 | 13,159 | -0.08(-1.66%) |
Feb 22, 2010 | 4.890 | 4.940 | 4.800 | 4.820 | 24,990 | -0.08(-1.63%) |
Feb 19, 2010 | 4.920 | 4.950 | 4.870 | 4.900 | 54,204 | +0.04(+0.82%) |
Feb 18, 2010 | 4.940 | 4.940 | 4.850 | 4.860 | 18,979 | +0.02(+0.50%) |
Feb 17, 2010 | 4.800 | 4.836 | 4.770 | 4.836 | 17,537 | +0.03(+0.54%) |
Feb 16, 2010 | 4.630 | 4.910 | 4.630 | 4.810 | 61,707 | +0.11(+2.34%) |
Feb 12, 2010 | 4.790 | 4.700 | 4.700 | 4.700 | 19,700 | -0.09(-1.88%) |
Feb 11, 2010 | 4.650 | 4.900 | 4.650 | 4.790 | 17,463 | +0.08(+1.70%) |
Feb 10, 2010 | 4.700 | 4.770 | 4.690 | 4.710 | 15,486 | -0.01(-0.21%) |
Feb 09, 2010 | 4.590 | 4.750 | 4.580 | 4.720 | 23,345 | +0.16(+3.60%) |
Feb 08, 2010 | 4.650 | 4.670 | 4.520 | 4.556 | 23,520 | -0.08(-1.81%) |
Feb 05, 2010 | 4.870 | 4.990 | 4.640 | 4.640 | 64,406 | -0.21(-4.33%) |
Feb 04, 2010 | 4.990 | 4.990 | 4.820 | 4.850 | 55,709 | -0.25(-4.90%) |
Feb 03, 2010 | 4.950 | 5.100 | 4.940 | 5.100 | 32,398 | +0.14(+2.82%) |
Feb 02, 2010 | 4.790 | 5.050 | 4.750 | 4.960 | 88,172 | +0.12(+2.48%) |
Feb 01, 2010 | 4.500 | 5.000 | 4.500 | 4.840 | 44,158 | +0.31(+6.84%) |
Jan 29, 2010 | 4.640 | 4.670 | 4.510 | 4.530 | 68,348 | -0.14(-2.95%) |
Jan 28, 2010 | 4.660 | 4.770 | 4.520 | 4.668 | 70,200 | +0.07(+1.48%) |
Jan 27, 2010 | 4.560 | 4.616 | 4.560 | 4.600 | 4,600 | +0.00(+0.00%) |
Jan 26, 2010 | 4.640 | 4.750 | 4.440 | 4.600 | 36,536 | -0.05(-1.08%) |
Jan 25, 2010 | 4.650 | 4.700 | 4.604 | 4.650 | 24,946 | +0.03(+0.65%) |
Jan 22, 2010 | 4.620 | 4.671 | 4.580 | 4.620 | 52,921 | -0.02(-0.43%) |
Jan 21, 2010 | 4.670 | 4.674 | 4.620 | 4.640 | 22,784 | +0.04(+0.87%) |
Jan 20, 2010 | 4.600 | 4.640 | 4.570 | 4.600 | 25,310 | -0.03(-0.65%) |
Jan 19, 2010 | 4.450 | 4.630 | 4.360 | 4.630 | 20,113 | +0.16(+3.58%) |
Jan 15, 2010 | 4.560 | 4.470 | 4.470 | 4.470 | 58,300 | -0.07(-1.53%) |
Jan 14, 2010 | 4.530 | 4.560 | 4.524 | 4.540 | 19,768 | -0.02(-0.45%) |
Jan 13, 2010 | 4.520 | 4.560 | 4.520 | 4.560 | 26,923 | +0.00(+0.00%) |
Jan 12, 2010 | 4.590 | 4.600 | 4.540 | 4.560 | 16,053 | -0.01(-0.22%) |
Jan 11, 2010 | 4.590 | 4.590 | 4.540 | 4.570 | 44,305 | +0.05(+1.11%) |
Jan 08, 2010 | 4.650 | 4.660 | 4.410 | 4.520 | 47,100 | +0.09(+2.03%) |
Jan 07, 2010 | 4.600 | 4.600 | 4.410 | 4.430 | 29,256 | -0.17(-3.70%) |
Jan 06, 2010 | 4.560 | 4.710 | 4.560 | 4.600 | 37,166 | +0.03(+0.62%) |
Jan 05, 2010 | 4.670 | 4.700 | 4.510 | 4.572 | 38,292 | -0.10(-2.11%) |
Jan 04, 2010 | 4.390 | 4.670 | 4.390 | 4.670 | 18,854 | +0.30(+6.77%) |
Dec 31, 2009 | 4.310 | 4.374 | 4.374 | 4.374 | 13,900 | -0.07(-1.66%) |
Dec 30, 2009 | 4.490 | 4.535 | 4.430 | 4.448 | 5,221 | -0.02(-0.41%) |
Dec 29, 2009 | 4.580 | 4.670 | 4.460 | 4.466 | 30,277 | -0.09(-1.93%) |
Dec 28, 2009 | 4.440 | 4.600 | 4.440 | 4.554 | 32,300 | +0.04(+0.98%) |
Dec 24, 2009 | 4.280 | 4.570 | 4.280 | 4.510 | 25,644 | +0.19(+4.40%) |
Dec 23, 2009 | 4.030 | 4.367 | 4.030 | 4.320 | 35,969 | +0.21(+5.11%) |
Dec 22, 2009 | 4.130 | 4.150 | 4.030 | 4.110 | 6,901 | -0.01(-0.24%) |
Dec 21, 2009 | 3.910 | 4.160 | 3.910 | 4.120 | 20,842 | +0.21(+5.37%) |
Dec 18, 2009 | 4.020 | 4.032 | 3.910 | 3.910 | 23,800 | -0.04(-1.01%) |
Dec 17, 2009 | 3.950 | 4.023 | 3.950 | 3.950 | 53,900 | -0.05(-1.25%) |
Dec 16, 2009 | 4.010 | 4.050 | 4.000 | 4.000 | 59,902 | -0.01(-0.25%) |
Dec 15, 2009 | 4.050 | 4.100 | 4.010 | 4.010 | 21,100 | -0.05(-1.23%) |
Dec 14, 2009 | 3.750 | 4.060 | 3.750 | 4.060 | 53,312 | +0.07(+1.75%) |
Dec 11, 2009 | 3.960 | 4.010 | 3.950 | 3.990 | 27,617 | -0.01(-0.25%) |
Dec 10, 2009 | 4.000 | 4.010 | 3.970 | 4.000 | 55,277 | +0.03(+0.76%) |
Dec 09, 2009 | 4.000 | 4.000 | 3.850 | 3.970 | 29,343 | +0.11(+2.85%) |
Dec 08, 2009 | 3.770 | 3.870 | 3.760 | 3.860 | 27,999 | +0.07(+1.85%) |
Dec 07, 2009 | 3.950 | 3.950 | 3.770 | 3.790 | 28,500 | -0.17(-4.29%) |
Dec 04, 2009 | 4.000 | 4.040 | 3.960 | 3.960 | 63,425 | -0.01(-0.25%) |
Dec 03, 2009 | 3.950 | 4.000 | 3.950 | 3.970 | 30,993 | -0.02(-0.50%) |
Dec 02, 2009 | 4.000 | 4.000 | 3.950 | 3.990 | 24,344 | +0.00(+0.00%) |