Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.028 | 5.141 | 4.974 | 5.123 | 36,325,364 | +0.10(+2.05%) |
Feb 25, 2010 | 4.853 | 5.076 | 4.848 | 5.020 | 60,574,180 | +0.02(+0.31%) |
Feb 24, 2010 | 5.076 | 5.097 | 4.992 | 5.005 | 42,321,564 | -0.04(-0.86%) |
Feb 23, 2010 | 5.125 | 5.166 | 4.994 | 5.048 | 41,682,888 | -0.17(-3.25%) |
Feb 22, 2010 | 5.305 | 5.359 | 5.205 | 5.218 | 23,925,556 | -0.11(-2.12%) |
Feb 19, 2010 | 5.251 | 5.374 | 5.251 | 5.330 | 25,712,426 | -0.02(-0.38%) |
Feb 18, 2010 | 5.259 | 5.390 | 5.243 | 5.351 | 26,290,816 | +0.04(+0.77%) |
Feb 17, 2010 | 5.313 | 5.341 | 5.246 | 5.310 | 26,241,706 | +0.07(+1.27%) |
Feb 16, 2010 | 5.279 | 5.279 | 5.156 | 5.243 | 19,633,604 | +0.10(+1.90%) |
Feb 12, 2010 | 4.997 | 5.146 | 5.146 | 5.146 | 37,605,116 | -0.03(-0.50%) |
Feb 11, 2010 | 4.994 | 5.193 | 4.953 | 5.171 | 38,774,892 | +0.13(+2.49%) |
Feb 10, 2010 | 5.040 | 5.087 | 4.974 | 5.046 | 43,073,256 | +0.01(+0.20%) |
Feb 09, 2010 | 4.943 | 5.084 | 4.902 | 5.035 | 80,763,704 | +0.32(+6.69%) |
Feb 08, 2010 | 4.768 | 4.853 | 4.712 | 4.720 | 54,119,880 | -0.05(-0.97%) |
Feb 05, 2010 | 4.851 | 4.904 | 4.584 | 4.766 | 107,969,000 | -0.11(-2.31%) |
Feb 04, 2010 | 5.028 | 5.037 | 4.820 | 4.879 | 66,694,772 | -0.27(-5.28%) |
Feb 03, 2010 | 5.223 | 5.223 | 5.099 | 5.151 | 33,055,634 | -0.11(-2.10%) |
Feb 02, 2010 | 5.223 | 5.284 | 5.130 | 5.261 | 39,994,056 | +0.20(+3.90%) |
Feb 01, 2010 | 4.992 | 5.164 | 4.971 | 5.064 | 47,483,796 | +0.15(+2.98%) |
Jan 29, 2010 | 5.115 | 5.125 | 4.848 | 4.917 | 75,871,760 | -0.10(-1.94%) |
Jan 28, 2010 | 5.051 | 5.088 | 4.897 | 5.015 | 57,669,080 | +0.03(+0.51%) |
Jan 27, 2010 | 4.946 | 5.025 | 4.889 | 4.989 | 51,724,672 | -0.02(-0.46%) |
Jan 26, 2010 | 4.963 | 5.117 | 4.884 | 5.012 | 50,693,780 | -0.04(-0.71%) |
Jan 25, 2010 | 5.110 | 5.171 | 5.007 | 5.048 | 41,357,288 | +0.01(+0.20%) |
Jan 22, 2010 | 5.082 | 5.169 | 4.971 | 5.038 | 59,393,020 | -0.06(-1.16%) |
Jan 21, 2010 | 5.266 | 5.307 | 5.058 | 5.097 | 76,468,168 | -0.17(-3.31%) |
Jan 20, 2010 | 5.346 | 5.363 | 5.143 | 5.271 | 67,535,944 | -0.20(-3.57%) |
Jan 19, 2010 | 5.456 | 5.538 | 5.413 | 5.466 | 39,052,044 | +0.05(+0.85%) |
Jan 15, 2010 | 5.590 | 5.420 | 5.420 | 5.420 | 86,147,208 | -0.14(-2.45%) |
Jan 14, 2010 | 5.644 | 5.715 | 5.518 | 5.556 | 44,692,820 | -0.08(-1.50%) |
Jan 13, 2010 | 5.777 | 5.790 | 5.595 | 5.641 | 43,797,916 | -0.01(-0.09%) |
Jan 12, 2010 | 5.728 | 5.772 | 5.626 | 5.646 | 54,349,532 | -0.12(-2.14%) |
Jan 11, 2010 | 5.887 | 5.887 | 5.669 | 5.769 | 55,699,148 | -0.07(-1.27%) |
Jan 08, 2010 | 5.900 | 5.934 | 5.790 | 5.844 | 54,372,696 | -0.03(-0.48%) |
Jan 07, 2010 | 5.962 | 5.980 | 5.851 | 5.872 | 50,404,200 | -0.13(-2.22%) |
Jan 06, 2010 | 6.052 | 6.052 | 5.962 | 6.005 | 41,632,132 | -0.07(-1.22%) |
Jan 05, 2010 | 6.059 | 6.082 | 5.993 | 6.080 | 32,869,610 | +0.02(+0.34%) |
Jan 04, 2010 | 5.907 | 6.106 | 5.907 | 6.059 | 39,235,848 | +0.20(+3.37%) |
Dec 31, 2009 | 5.826 | 5.862 | 5.862 | 5.862 | 19,877,786 | +0.05(+0.88%) |
Dec 30, 2009 | 5.731 | 5.813 | 5.718 | 5.810 | 17,338,332 | +0.08(+1.48%) |
Dec 29, 2009 | 5.713 | 5.790 | 5.700 | 5.726 | 25,672,954 | +0.06(+1.00%) |
Dec 28, 2009 | 5.703 | 5.726 | 5.641 | 5.669 | 22,137,724 | +0.06(+1.01%) |
Dec 24, 2009 | 5.626 | 5.669 | 5.550 | 5.613 | 8,703,681 | +0.01(+0.18%) |
Dec 23, 2009 | 5.574 | 5.967 | 5.410 | 5.603 | 40,316,680 | +0.03(+0.60%) |
Dec 22, 2009 | 5.626 | 5.636 | 5.536 | 5.569 | 36,097,376 | +0.02(+0.32%) |
Dec 21, 2009 | 5.695 | 5.701 | 5.292 | 5.551 | 46,303,412 | +0.02(+0.28%) |
Dec 18, 2009 | 5.554 | 5.631 | 5.505 | 5.536 | 45,846,844 | -0.02(-0.42%) |
Dec 17, 2009 | 5.782 | 5.782 | 5.510 | 5.559 | 75,782,592 | -0.42(-7.04%) |
Dec 16, 2009 | 5.954 | 5.990 | 5.841 | 5.980 | 27,124,254 | +0.05(+0.91%) |
Dec 15, 2009 | 5.893 | 6.011 | 5.859 | 5.926 | 35,764,096 | +0.06(+1.05%) |
Dec 14, 2009 | 6.011 | 6.018 | 5.828 | 5.864 | 41,100,500 | -0.06(-1.04%) |
Dec 11, 2009 | 5.967 | 5.967 | 5.898 | 5.926 | 33,378,374 | -0.03(-0.56%) |
Dec 10, 2009 | 5.936 | 5.987 | 5.882 | 5.959 | 22,570,064 | +0.02(+0.39%) |
Dec 09, 2009 | 5.831 | 5.941 | 5.794 | 5.936 | 34,079,016 | +0.05(+0.83%) |
Dec 08, 2009 | 5.918 | 5.946 | 5.808 | 5.887 | 45,980,988 | -0.10(-1.71%) |
Dec 07, 2009 | 5.977 | 6.111 | 5.931 | 5.990 | 34,474,372 | +0.01(+0.21%) |
Dec 04, 2009 | 6.124 | 6.147 | 5.880 | 5.977 | 38,462,000 | +0.00(+0.04%) |
Dec 03, 2009 | 6.124 | 6.144 | 5.946 | 5.975 | 44,026,664 | -0.10(-1.65%) |
Dec 02, 2009 | 5.982 | 6.118 | 5.952 | 6.075 | 52,796,956 | +0.08(+1.41%) |