Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.624 | 4.640 | 4.548 | 4.575 | 6,636,755 | -0.05(-1.12%) |
Feb 25, 2010 | 4.626 | 4.654 | 4.556 | 4.626 | 13,447,154 | -0.08(-1.73%) |
Feb 24, 2010 | 4.670 | 4.749 | 4.662 | 4.708 | 6,649,263 | +0.07(+1.46%) |
Feb 23, 2010 | 4.689 | 4.700 | 4.610 | 4.640 | 8,123,035 | -0.06(-1.27%) |
Feb 22, 2010 | 4.722 | 4.751 | 4.667 | 4.700 | 3,975,431 | -0.01(-0.12%) |
Feb 19, 2010 | 4.640 | 4.751 | 4.577 | 4.705 | 12,218,398 | +0.07(+1.41%) |
Feb 18, 2010 | 4.741 | 4.885 | 4.588 | 4.640 | 16,183,528 | -0.09(-1.84%) |
Feb 17, 2010 | 4.716 | 4.754 | 4.618 | 4.727 | 8,045,042 | +0.05(+1.05%) |
Feb 16, 2010 | 4.548 | 4.686 | 4.545 | 4.678 | 7,537,352 | +0.17(+3.67%) |
Feb 12, 2010 | 4.406 | 4.512 | 4.368 | 4.512 | 6,336,556 | +0.04(+0.97%) |
Feb 11, 2010 | 4.289 | 4.469 | 4.289 | 4.469 | 5,766,324 | +0.15(+3.59%) |
Feb 10, 2010 | 4.230 | 4.316 | 4.189 | 4.314 | 5,933,347 | +0.08(+1.80%) |
Feb 09, 2010 | 4.216 | 4.281 | 4.172 | 4.238 | 4,990,810 | +0.09(+2.23%) |
Feb 08, 2010 | 4.178 | 4.227 | 4.118 | 4.145 | 5,648,599 | -0.04(-1.04%) |
Feb 05, 2010 | 4.145 | 4.189 | 4.064 | 4.189 | 9,809,447 | +0.05(+1.25%) |
Feb 04, 2010 | 4.159 | 4.189 | 4.072 | 4.137 | 9,438,613 | -0.08(-1.81%) |
Feb 03, 2010 | 4.281 | 4.333 | 4.210 | 4.213 | 7,020,833 | -0.10(-2.27%) |
Feb 02, 2010 | 4.322 | 4.379 | 4.268 | 4.311 | 5,558,834 | -0.01(-0.25%) |
Feb 01, 2010 | 4.262 | 4.333 | 4.235 | 4.322 | 5,140,910 | +0.07(+1.66%) |
Jan 29, 2010 | 4.346 | 4.382 | 4.230 | 4.251 | 8,103,168 | -0.09(-2.13%) |
Jan 28, 2010 | 4.509 | 4.545 | 4.306 | 4.344 | 5,215,959 | -0.18(-3.91%) |
Jan 27, 2010 | 4.518 | 4.567 | 4.393 | 4.520 | 5,661,108 | -0.03(-0.60%) |
Jan 26, 2010 | 4.550 | 4.607 | 4.501 | 4.548 | 6,641,905 | -0.01(-0.24%) |
Jan 25, 2010 | 4.648 | 4.648 | 4.539 | 4.558 | 5,726,592 | -0.04(-0.83%) |
Jan 22, 2010 | 4.705 | 4.760 | 4.564 | 4.596 | 8,305,509 | -0.10(-2.14%) |
Jan 21, 2010 | 4.784 | 4.860 | 4.624 | 4.697 | 7,156,217 | -0.07(-1.43%) |
Jan 20, 2010 | 4.746 | 4.795 | 4.686 | 4.765 | 5,323,384 | -0.04(-0.74%) |
Jan 19, 2010 | 4.719 | 4.800 | 4.692 | 4.800 | 5,878,899 | +0.08(+1.79%) |
Jan 15, 2010 | 4.743 | 4.770 | 4.613 | 4.716 | 7,879,491 | -0.05(-0.97%) |
Jan 14, 2010 | 4.798 | 4.817 | 4.749 | 4.762 | 7,919,223 | -0.13(-2.72%) |
Jan 13, 2010 | 4.871 | 4.895 | 4.770 | 4.895 | 2,974,767 | +0.06(+1.34%) |
Jan 12, 2010 | 4.879 | 4.942 | 4.820 | 4.831 | 5,996,760 | -0.09(-1.87%) |
Jan 11, 2010 | 5.012 | 5.053 | 4.912 | 4.923 | 3,802,787 | -0.10(-1.95%) |
Jan 08, 2010 | 4.893 | 5.023 | 4.885 | 5.021 | 4,927,410 | +0.09(+1.87%) |
Jan 07, 2010 | 4.912 | 4.972 | 4.869 | 4.928 | 7,120,645 | -0.02(-0.38%) |
Jan 06, 2010 | 4.936 | 4.980 | 4.901 | 4.947 | 4,536,813 | +0.01(+0.17%) |
Jan 05, 2010 | 4.896 | 4.939 | 4.871 | 4.939 | 10,571,896 | +0.04(+0.83%) |
Jan 04, 2010 | 4.752 | 4.907 | 4.752 | 4.898 | 7,607,048 | +0.17(+3.50%) |
Dec 31, 2009 | 4.831 | 4.841 | 4.717 | 4.733 | 6,693,200 | -0.07(-1.52%) |
Dec 30, 2009 | 4.820 | 4.866 | 4.733 | 4.806 | 3,482,940 | -0.05(-1.06%) |
Dec 29, 2009 | 4.885 | 4.934 | 4.850 | 4.858 | 3,930,284 | -0.04(-0.89%) |
Dec 28, 2009 | 4.988 | 5.010 | 4.863 | 4.901 | 5,365,910 | -0.09(-1.79%) |
Dec 24, 2009 | 4.893 | 5.026 | 4.871 | 4.991 | 2,212,396 | +0.13(+2.74%) |
Dec 23, 2009 | 4.920 | 4.950 | 4.822 | 4.858 | 7,820,771 | -0.08(-1.65%) |
Dec 22, 2009 | 5.007 | 5.012 | 4.890 | 4.939 | 5,399,073 | -0.04(-0.82%) |
Dec 21, 2009 | 5.040 | 5.075 | 4.909 | 4.980 | 7,490,606 | -0.01(-0.27%) |
Dec 18, 2009 | 5.116 | 5.154 | 4.985 | 4.993 | 12,744,496 | -0.14(-2.65%) |
Dec 17, 2009 | 5.121 | 5.154 | 5.078 | 5.129 | 3,667,921 | -0.06(-1.15%) |
Dec 16, 2009 | 5.221 | 5.267 | 5.170 | 5.189 | 3,589,064 | +0.00(+0.00%) |
Dec 15, 2009 | 5.018 | 5.273 | 5.018 | 5.189 | 8,919,600 | +0.10(+2.03%) |
Dec 14, 2009 | 5.053 | 5.097 | 5.034 | 5.086 | 3,568,429 | +0.06(+1.19%) |
Dec 11, 2009 | 5.002 | 5.075 | 4.996 | 5.026 | 3,694,452 | +0.05(+1.04%) |
Dec 10, 2009 | 4.874 | 5.004 | 4.852 | 4.974 | 5,629,746 | +0.18(+3.68%) |
Dec 09, 2009 | 4.888 | 4.909 | 4.768 | 4.798 | 6,007,077 | -0.07(-1.39%) |
Dec 08, 2009 | 4.904 | 4.969 | 4.839 | 4.866 | 5,421,920 | -0.09(-1.91%) |
Dec 07, 2009 | 5.010 | 5.088 | 4.942 | 4.961 | 4,699,685 | -0.06(-1.24%) |
Dec 04, 2009 | 5.018 | 5.107 | 4.936 | 5.023 | 5,438,870 | +0.10(+2.10%) |
Dec 03, 2009 | 5.080 | 5.110 | 4.920 | 4.920 | 5,958,437 | -0.15(-2.89%) |
Dec 02, 2009 | 5.129 | 5.213 | 5.002 | 5.067 | 6,082,249 | -0.09(-1.74%) |