Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.287 | 4.301 | 4.023 | 4.269 | 13,242 | -0.03(-0.75%) |
Feb 25, 2010 | 4.309 | 4.387 | 4.248 | 4.301 | 13,889 | -0.02(-0.41%) |
Feb 24, 2010 | 4.319 | 4.369 | 4.305 | 4.319 | 9,597 | -0.02(-0.41%) |
Feb 23, 2010 | 4.412 | 4.412 | 4.319 | 4.337 | 8,880 | -0.09(-2.10%) |
Feb 22, 2010 | 4.373 | 4.430 | 4.373 | 4.430 | 13,228 | +0.09(+1.97%) |
Feb 19, 2010 | 4.437 | 4.437 | 4.309 | 4.344 | 17,721 | -0.10(-2.17%) |
Feb 18, 2010 | 4.344 | 4.441 | 4.344 | 4.441 | 5,555 | +0.12(+2.73%) |
Feb 17, 2010 | 4.419 | 4.458 | 4.251 | 4.323 | 12,082 | -0.08(-1.78%) |
Feb 16, 2010 | 4.451 | 4.451 | 4.287 | 4.401 | 25,929 | -0.04(-0.96%) |
Feb 12, 2010 | 4.323 | 4.444 | 4.444 | 4.444 | 17,368 | +0.08(+1.88%) |
Feb 11, 2010 | 4.262 | 4.401 | 4.262 | 4.362 | 15,981 | +0.06(+1.33%) |
Feb 10, 2010 | 4.273 | 4.369 | 4.262 | 4.305 | 15,183 | +0.00(+0.00%) |
Feb 09, 2010 | 4.380 | 4.380 | 4.266 | 4.305 | 14,401 | -0.02(-0.58%) |
Feb 08, 2010 | 4.251 | 4.440 | 4.087 | 4.330 | 20,284 | +0.08(+1.85%) |
Feb 05, 2010 | 4.273 | 4.294 | 4.248 | 4.251 | 5,070 | +0.05(+1.19%) |
Feb 04, 2010 | 4.212 | 4.434 | 4.201 | 4.201 | 39,082 | -0.01(-0.25%) |
Feb 03, 2010 | 4.269 | 4.462 | 4.212 | 4.212 | 19,587 | -0.07(-1.58%) |
Feb 02, 2010 | 4.344 | 4.380 | 4.280 | 4.280 | 38,726 | -0.05(-1.15%) |
Feb 01, 2010 | 4.244 | 4.580 | 4.055 | 4.330 | 24,428 | +0.08(+1.85%) |
Jan 29, 2010 | 4.173 | 4.251 | 4.164 | 4.251 | 9,902 | +0.10(+2.50%) |
Jan 28, 2010 | 4.219 | 4.266 | 4.062 | 4.148 | 34,527 | -0.07(-1.69%) |
Jan 27, 2010 | 4.162 | 4.309 | 4.148 | 4.219 | 13,183 | +0.01(+0.17%) |
Jan 26, 2010 | 4.137 | 4.284 | 4.137 | 4.212 | 14,883 | -0.09(-1.99%) |
Jan 25, 2010 | 4.280 | 4.312 | 4.205 | 4.298 | 28,753 | +0.07(+1.78%) |
Jan 22, 2010 | 4.266 | 4.301 | 4.198 | 4.223 | 29,529 | -0.05(-1.25%) |
Jan 21, 2010 | 4.359 | 4.359 | 4.234 | 4.276 | 36,586 | -0.10(-2.36%) |
Jan 20, 2010 | 4.505 | 4.508 | 4.326 | 4.380 | 22,567 | -0.16(-3.54%) |
Jan 19, 2010 | 4.351 | 4.562 | 4.351 | 4.541 | 14,620 | +0.19(+4.35%) |
Jan 15, 2010 | 4.533 | 4.351 | 4.351 | 4.351 | 32,776 | -0.15(-3.41%) |
Jan 14, 2010 | 4.633 | 4.633 | 4.437 | 4.505 | 13,586 | +0.01(+0.16%) |
Jan 13, 2010 | 4.487 | 4.630 | 4.434 | 4.498 | 24,514 | +0.02(+0.40%) |
Jan 12, 2010 | 4.626 | 4.626 | 4.391 | 4.480 | 30,058 | -0.17(-3.68%) |
Jan 11, 2010 | 4.687 | 4.687 | 4.569 | 4.651 | 22,206 | -0.00(-0.08%) |
Jan 08, 2010 | 4.662 | 4.694 | 4.480 | 4.655 | 34,398 | +0.00(+0.08%) |
Jan 07, 2010 | 4.594 | 4.691 | 4.491 | 4.651 | 16,077 | +0.10(+2.28%) |
Jan 06, 2010 | 4.676 | 4.744 | 4.501 | 4.548 | 26,184 | -0.14(-2.90%) |
Jan 05, 2010 | 4.755 | 4.812 | 4.558 | 4.683 | 57,086 | -0.06(-1.28%) |
Jan 04, 2010 | 4.501 | 4.748 | 4.501 | 4.744 | 53,753 | +0.30(+6.83%) |
Dec 31, 2009 | 4.466 | 4.441 | 4.441 | 4.441 | 14,006 | -0.03(-0.72%) |
Dec 30, 2009 | 4.434 | 4.480 | 4.268 | 4.473 | 16,760 | +0.04(+0.89%) |
Dec 29, 2009 | 4.505 | 4.505 | 4.348 | 4.434 | 21,595 | -0.10(-2.13%) |
Dec 28, 2009 | 4.580 | 4.580 | 4.498 | 4.530 | 22,125 | -0.07(-1.48%) |
Dec 24, 2009 | 4.676 | 4.676 | 4.541 | 4.598 | 9,107 | -0.05(-1.00%) |
Dec 23, 2009 | 4.508 | 4.666 | 4.508 | 4.644 | 23,649 | +0.14(+3.17%) |
Dec 22, 2009 | 4.576 | 4.890 | 4.498 | 4.501 | 49,721 | -0.09(-1.87%) |
Dec 21, 2009 | 4.437 | 4.730 | 4.376 | 4.587 | 70,819 | +0.15(+3.30%) |
Dec 18, 2009 | 4.312 | 4.491 | 4.287 | 4.441 | 143,932 | +0.16(+3.67%) |
Dec 17, 2009 | 4.291 | 4.326 | 4.205 | 4.284 | 29,949 | -0.06(-1.40%) |
Dec 16, 2009 | 4.334 | 4.391 | 4.244 | 4.344 | 71,712 | +0.06(+1.42%) |
Dec 15, 2009 | 4.369 | 4.384 | 4.284 | 4.284 | 34,518 | -0.08(-1.88%) |
Dec 14, 2009 | 4.291 | 4.416 | 4.291 | 4.366 | 18,091 | -0.06(-1.37%) |
Dec 11, 2009 | 4.355 | 4.498 | 4.284 | 4.426 | 44,472 | +0.07(+1.56%) |
Dec 10, 2009 | 4.387 | 4.451 | 4.294 | 4.359 | 27,235 | -0.01(-0.20%) |
Dec 09, 2009 | 4.337 | 4.455 | 4.312 | 4.367 | 27,237 | +0.05(+1.20%) |
Dec 08, 2009 | 4.216 | 4.387 | 4.216 | 4.316 | 36,255 | -0.04(-0.90%) |
Dec 07, 2009 | 4.351 | 4.391 | 4.152 | 4.355 | 43,928 | +0.02(+0.49%) |
Dec 04, 2009 | 4.284 | 4.369 | 4.276 | 4.334 | 29,260 | +0.09(+2.10%) |
Dec 03, 2009 | 4.273 | 4.273 | 4.201 | 4.244 | 23,873 | -0.01(-0.25%) |
Dec 02, 2009 | 4.069 | 4.284 | 4.069 | 4.255 | 16,895 | +0.20(+5.02%) |