Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.541 | 4.570 | 4.507 | 4.563 | 1,790,220 | +0.02(+0.48%) |
Feb 25, 2010 | 4.473 | 4.546 | 4.461 | 4.542 | 1,762,031 | +0.02(+0.34%) |
Feb 24, 2010 | 4.505 | 4.528 | 4.499 | 4.526 | 1,537,772 | +0.02(+0.41%) |
Feb 23, 2010 | 4.570 | 4.574 | 4.489 | 4.508 | 3,865,831 | -0.06(-1.29%) |
Feb 22, 2010 | 4.588 | 4.632 | 4.562 | 4.566 | 2,590,443 | -0.02(-0.45%) |
Feb 19, 2010 | 4.573 | 4.622 | 4.573 | 4.587 | 4,330,875 | -0.02(-0.49%) |
Feb 18, 2010 | 4.642 | 4.658 | 4.607 | 4.610 | 6,968,070 | -0.03(-0.73%) |
Feb 17, 2010 | 4.626 | 4.655 | 4.604 | 4.644 | 4,850,568 | +0.03(+0.58%) |
Feb 16, 2010 | 4.641 | 4.646 | 4.567 | 4.617 | 4,191,677 | +0.04(+0.79%) |
Feb 12, 2010 | 4.521 | 4.581 | 4.581 | 4.581 | 7,755,088 | +0.03(+0.70%) |
Feb 11, 2010 | 4.513 | 4.564 | 4.497 | 4.549 | 4,950,816 | +0.05(+1.19%) |
Feb 10, 2010 | 4.498 | 4.509 | 4.444 | 4.495 | 1,977,848 | +0.05(+1.09%) |
Feb 09, 2010 | 4.425 | 4.457 | 4.377 | 4.447 | 2,148,101 | +0.06(+1.36%) |
Feb 08, 2010 | 4.420 | 4.443 | 4.387 | 4.387 | 1,920,225 | -0.05(-1.05%) |
Feb 05, 2010 | 4.484 | 4.512 | 4.370 | 4.434 | 4,333,235 | -0.03(-0.59%) |
Feb 04, 2010 | 4.498 | 4.498 | 4.438 | 4.460 | 3,019,431 | -0.08(-1.87%) |
Feb 03, 2010 | 4.487 | 4.573 | 4.484 | 4.545 | 2,414,345 | +0.06(+1.28%) |
Feb 02, 2010 | 4.441 | 4.510 | 4.414 | 4.487 | 2,197,306 | +0.08(+1.74%) |
Feb 01, 2010 | 4.397 | 4.442 | 4.378 | 4.410 | 2,398,088 | +0.01(+0.32%) |
Jan 29, 2010 | 4.428 | 4.453 | 4.373 | 4.396 | 2,176,718 | -0.06(-1.41%) |
Jan 28, 2010 | 4.464 | 4.484 | 4.459 | 4.459 | 2,141,189 | +0.03(+0.76%) |
Jan 27, 2010 | 4.401 | 4.431 | 4.393 | 4.425 | 2,231,727 | +0.00(+0.00%) |
Jan 26, 2010 | 4.442 | 4.465 | 4.381 | 4.425 | 2,888,955 | -0.05(-1.08%) |
Jan 25, 2010 | 4.546 | 4.546 | 4.410 | 4.474 | 2,043,048 | +0.02(+0.43%) |
Jan 22, 2010 | 4.550 | 4.550 | 4.439 | 4.455 | 3,093,683 | -0.11(-2.50%) |
Jan 21, 2010 | 4.583 | 4.595 | 4.504 | 4.569 | 3,263,218 | -0.02(-0.53%) |
Jan 20, 2010 | 4.562 | 4.597 | 4.513 | 4.593 | 5,885,377 | +0.01(+0.22%) |
Jan 19, 2010 | 4.605 | 4.622 | 4.575 | 4.583 | 2,766,626 | +0.00(+0.04%) |
Jan 15, 2010 | 4.586 | 4.581 | 4.581 | 4.581 | 3,996,863 | +0.01(+0.11%) |
Jan 14, 2010 | 4.574 | 4.597 | 4.567 | 4.576 | 2,537,088 | -0.01(-0.15%) |
Jan 13, 2010 | 4.584 | 4.593 | 4.556 | 4.583 | 2,440,786 | +0.01(+0.18%) |
Jan 12, 2010 | 4.577 | 4.595 | 4.556 | 4.575 | 2,652,643 | -0.03(-0.64%) |
Jan 11, 2010 | 4.682 | 4.682 | 4.579 | 4.604 | 5,488,321 | -0.04(-0.87%) |
Jan 08, 2010 | 4.633 | 4.661 | 4.602 | 4.645 | 4,504,283 | +0.03(+0.70%) |
Jan 07, 2010 | 4.632 | 4.650 | 4.546 | 4.613 | 4,101,680 | -0.03(-0.57%) |
Jan 06, 2010 | 4.747 | 4.782 | 4.612 | 4.639 | 5,987,760 | -0.08(-1.69%) |
Jan 05, 2010 | 4.678 | 4.726 | 4.667 | 4.719 | 4,028,813 | +0.05(+1.04%) |
Jan 04, 2010 | 4.742 | 4.743 | 4.625 | 4.670 | 3,550,731 | -0.00(-0.09%) |
Dec 31, 2009 | 4.666 | 4.674 | 4.674 | 4.674 | 3,306,658 | +0.04(+0.90%) |
Dec 30, 2009 | 4.616 | 4.641 | 4.596 | 4.633 | 853,096 | -0.01(-0.28%) |
Dec 29, 2009 | 4.616 | 4.665 | 4.616 | 4.646 | 1,499,654 | +0.06(+1.28%) |
Dec 28, 2009 | 4.595 | 4.610 | 4.559 | 4.587 | 1,220,625 | +0.03(+0.55%) |
Dec 24, 2009 | 4.561 | 4.584 | 4.502 | 4.562 | 1,175,623 | +0.01(+0.13%) |
Dec 23, 2009 | 4.563 | 4.610 | 4.544 | 4.556 | 2,460,167 | +0.03(+0.67%) |
Dec 22, 2009 | 4.536 | 4.555 | 4.508 | 4.526 | 2,559,060 | +0.01(+0.22%) |
Dec 21, 2009 | 4.593 | 4.672 | 4.509 | 4.515 | 3,036,113 | -0.06(-1.33%) |
Dec 18, 2009 | 4.577 | 4.624 | 4.533 | 4.576 | 2,896,599 | +0.01(+0.29%) |
Dec 17, 2009 | 4.618 | 4.618 | 4.509 | 4.563 | 2,813,368 | -0.06(-1.36%) |
Dec 16, 2009 | 4.608 | 4.675 | 4.608 | 4.626 | 1,506,042 | +0.02(+0.40%) |
Dec 15, 2009 | 4.599 | 4.627 | 4.597 | 4.607 | 1,328,734 | -0.01(-0.20%) |
Dec 14, 2009 | 4.622 | 4.626 | 4.593 | 4.617 | 2,253,096 | -0.00(-0.04%) |
Dec 11, 2009 | 4.605 | 4.695 | 4.584 | 4.619 | 2,835,429 | +0.01(+0.20%) |
Dec 10, 2009 | 4.564 | 4.609 | 4.555 | 4.609 | 2,680,390 | +0.06(+1.33%) |
Dec 09, 2009 | 4.467 | 4.549 | 4.429 | 4.549 | 2,551,298 | +0.07(+1.58%) |
Dec 08, 2009 | 4.442 | 4.493 | 4.401 | 4.478 | 2,436,583 | +0.01(+0.18%) |
Dec 07, 2009 | 4.376 | 4.488 | 4.361 | 4.470 | 2,942,342 | +0.09(+2.01%) |
Dec 04, 2009 | 4.485 | 4.519 | 4.373 | 4.382 | 3,663,033 | -0.05(-1.21%) |
Dec 03, 2009 | 4.323 | 4.485 | 4.323 | 4.436 | 3,136,104 | -0.02(-0.36%) |
Dec 02, 2009 | 4.498 | 4.498 | 4.418 | 4.452 | 3,358,166 | -0.05(-1.01%) |