Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.203 | 4.309 | 4.203 | 4.248 | 1,246,621 | +0.02(+0.40%) |
Feb 25, 2010 | 4.164 | 4.237 | 4.108 | 4.231 | 905,031 | +0.04(+1.07%) |
Feb 24, 2010 | 4.054 | 4.225 | 4.038 | 4.186 | 988,811 | +0.14(+3.40%) |
Feb 23, 2010 | 4.071 | 4.098 | 4.032 | 4.049 | 795,535 | -0.04(-0.94%) |
Feb 22, 2010 | 4.082 | 4.087 | 4.027 | 4.087 | 781,906 | +0.04(+0.95%) |
Feb 19, 2010 | 3.961 | 4.054 | 3.961 | 4.049 | 903,800 | +0.04(+0.96%) |
Feb 18, 2010 | 3.911 | 4.010 | 3.911 | 4.010 | 831,519 | +0.10(+2.53%) |
Feb 17, 2010 | 3.917 | 3.961 | 3.845 | 3.911 | 1,013,646 | -0.01(-0.28%) |
Feb 16, 2010 | 3.845 | 3.922 | 3.834 | 3.922 | 811,490 | +0.10(+2.74%) |
Feb 12, 2010 | 3.757 | 3.818 | 3.818 | 3.818 | 1,075,612 | +0.02(+0.58%) |
Feb 11, 2010 | 3.774 | 3.801 | 3.730 | 3.796 | 878,679 | +0.00(+0.00%) |
Feb 10, 2010 | 3.730 | 3.801 | 3.691 | 3.796 | 1,017,003 | +0.04(+1.17%) |
Feb 09, 2010 | 3.763 | 3.785 | 3.713 | 3.752 | 1,215,760 | +0.01(+0.29%) |
Feb 08, 2010 | 3.801 | 3.801 | 3.708 | 3.741 | 1,163,203 | -0.08(-2.02%) |
Feb 05, 2010 | 3.730 | 3.867 | 3.669 | 3.818 | 1,935,588 | +0.09(+2.36%) |
Feb 04, 2010 | 3.752 | 3.834 | 3.658 | 3.730 | 2,179,189 | -0.07(-1.74%) |
Feb 03, 2010 | 3.867 | 3.884 | 3.741 | 3.796 | 1,520,727 | -0.08(-2.13%) |
Feb 02, 2010 | 3.917 | 3.955 | 3.851 | 3.878 | 1,245,287 | +0.01(+0.14%) |
Feb 01, 2010 | 3.928 | 4.005 | 3.853 | 3.873 | 1,405,386 | -0.03(-0.71%) |
Jan 29, 2010 | 3.988 | 4.043 | 3.878 | 3.900 | 2,923,826 | -0.07(-1.66%) |
Jan 28, 2010 | 3.994 | 4.098 | 3.906 | 3.966 | 1,385,244 | -0.10(-2.57%) |
Jan 27, 2010 | 3.851 | 4.071 | 3.774 | 4.071 | 1,715,068 | +0.21(+5.41%) |
Jan 26, 2010 | 4.060 | 4.060 | 3.851 | 3.862 | 1,528,529 | -0.10(-2.64%) |
Jan 25, 2010 | 4.087 | 4.137 | 3.944 | 3.966 | 1,399,078 | -0.08(-2.04%) |
Jan 22, 2010 | 4.137 | 4.263 | 3.999 | 4.049 | 2,171,923 | -0.10(-2.52%) |
Jan 21, 2010 | 4.054 | 4.181 | 3.944 | 4.153 | 3,258,221 | +0.12(+3.00%) |
Jan 20, 2010 | 4.049 | 4.098 | 3.878 | 4.032 | 1,399,421 | -0.05(-1.21%) |
Jan 19, 2010 | 4.016 | 4.087 | 3.994 | 4.082 | 1,195,898 | +0.08(+2.06%) |
Jan 15, 2010 | 4.043 | 3.999 | 3.999 | 3.999 | 1,196,862 | -0.06(-1.49%) |
Jan 14, 2010 | 3.944 | 4.098 | 3.930 | 4.060 | 1,065,505 | +0.13(+3.22%) |
Jan 13, 2010 | 3.895 | 3.944 | 3.829 | 3.933 | 735,314 | +0.05(+1.27%) |
Jan 12, 2010 | 3.851 | 3.906 | 3.823 | 3.884 | 712,162 | +0.00(+0.00%) |
Jan 11, 2010 | 4.049 | 4.060 | 3.873 | 3.884 | 717,950 | -0.14(-3.55%) |
Jan 08, 2010 | 3.922 | 4.032 | 3.917 | 4.027 | 910,756 | +0.07(+1.81%) |
Jan 07, 2010 | 3.807 | 3.999 | 3.790 | 3.955 | 1,346,937 | +0.13(+3.45%) |
Jan 06, 2010 | 3.790 | 3.851 | 3.741 | 3.823 | 1,138,298 | +0.04(+1.02%) |
Jan 05, 2010 | 3.873 | 3.873 | 3.768 | 3.785 | 1,357,582 | -0.08(-2.13%) |
Jan 04, 2010 | 3.779 | 3.867 | 3.779 | 3.867 | 1,269,106 | +0.13(+3.53%) |
Dec 31, 2009 | 3.801 | 3.735 | 3.735 | 3.735 | 761,127 | -0.07(-1.74%) |
Dec 30, 2009 | 3.796 | 3.851 | 3.730 | 3.801 | 790,714 | -0.01(-0.14%) |
Dec 29, 2009 | 3.796 | 3.845 | 3.774 | 3.807 | 719,402 | +0.00(+0.00%) |
Dec 28, 2009 | 3.812 | 3.812 | 3.785 | 3.807 | 601,516 | -0.01(-0.14%) |
Dec 24, 2009 | 3.812 | 3.834 | 3.774 | 3.812 | 331,460 | +0.01(+0.29%) |
Dec 23, 2009 | 3.812 | 3.889 | 3.768 | 3.801 | 1,128,515 | -0.02(-0.43%) |
Dec 22, 2009 | 3.862 | 3.939 | 3.812 | 3.818 | 1,388,225 | +0.06(+1.46%) |
Dec 21, 2009 | 3.752 | 3.884 | 3.724 | 3.763 | 1,405,696 | +0.01(+0.29%) |
Dec 18, 2009 | 3.675 | 3.752 | 3.620 | 3.752 | 2,281,544 | +0.12(+3.18%) |
Dec 17, 2009 | 3.680 | 3.719 | 3.625 | 3.636 | 1,035,518 | -0.06(-1.64%) |
Dec 16, 2009 | 3.735 | 3.768 | 3.669 | 3.697 | 946,186 | -0.01(-0.15%) |
Dec 15, 2009 | 3.691 | 3.779 | 3.691 | 3.702 | 1,283,120 | -0.01(-0.30%) |
Dec 14, 2009 | 3.653 | 3.719 | 3.653 | 3.713 | 852,220 | +0.04(+1.20%) |
Dec 11, 2009 | 3.702 | 3.702 | 3.636 | 3.669 | 537,720 | +0.00(+0.00%) |
Dec 10, 2009 | 3.675 | 3.713 | 3.620 | 3.669 | 1,004,013 | +0.00(+0.00%) |
Dec 09, 2009 | 3.702 | 3.708 | 3.611 | 3.669 | 766,677 | -0.02(-0.45%) |
Dec 08, 2009 | 3.636 | 3.719 | 3.631 | 3.686 | 1,170,274 | +0.00(+0.00%) |
Dec 07, 2009 | 3.675 | 3.724 | 3.647 | 3.686 | 771,658 | +0.00(+0.00%) |
Dec 04, 2009 | 3.636 | 3.713 | 3.592 | 3.686 | 1,190,857 | +0.12(+3.39%) |
Dec 03, 2009 | 3.669 | 3.713 | 3.554 | 3.565 | 814,011 | -0.09(-2.41%) |
Dec 02, 2009 | 3.603 | 3.708 | 3.592 | 3.653 | 1,536,988 | +0.06(+1.53%) |