Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.742 | 3.770 | 3.692 | 3.715 | 42,892,876 | -0.05(-1.22%) |
Feb 25, 2010 | 3.708 | 3.770 | 3.614 | 3.761 | 62,905,060 | -0.03(-0.91%) |
Feb 24, 2010 | 3.749 | 3.832 | 3.738 | 3.795 | 48,611,380 | +0.08(+2.10%) |
Feb 23, 2010 | 3.820 | 3.836 | 3.678 | 3.717 | 53,398,700 | -0.09(-2.41%) |
Feb 22, 2010 | 3.818 | 3.875 | 3.783 | 3.809 | 49,943,232 | +0.01(+0.18%) |
Feb 19, 2010 | 3.806 | 3.848 | 3.783 | 3.802 | 55,671,748 | -0.02(-0.54%) |
Feb 18, 2010 | 3.866 | 3.887 | 3.717 | 3.822 | 165,230,880 | -0.27(-6.56%) |
Feb 17, 2010 | 4.102 | 4.104 | 3.973 | 4.091 | 95,378,432 | +0.04(+0.96%) |
Feb 16, 2010 | 4.031 | 4.068 | 3.983 | 4.052 | 49,827,604 | +0.07(+1.84%) |
Feb 12, 2010 | 3.898 | 3.978 | 3.978 | 3.978 | 85,064,008 | +0.05(+1.34%) |
Feb 11, 2010 | 3.813 | 3.967 | 3.786 | 3.926 | 75,880,256 | +0.17(+4.58%) |
Feb 10, 2010 | 3.706 | 3.788 | 3.680 | 3.754 | 58,419,216 | +0.07(+1.93%) |
Feb 09, 2010 | 3.772 | 3.790 | 3.646 | 3.683 | 101,410,336 | -0.03(-0.80%) |
Feb 08, 2010 | 3.708 | 3.802 | 3.640 | 3.712 | 48,533,980 | -0.01(-0.18%) |
Feb 05, 2010 | 3.641 | 3.728 | 3.577 | 3.719 | 65,945,168 | +0.07(+2.01%) |
Feb 04, 2010 | 3.836 | 3.836 | 3.605 | 3.646 | 84,908,912 | -0.22(-5.81%) |
Feb 03, 2010 | 3.804 | 3.887 | 3.786 | 3.871 | 61,305,188 | +0.03(+0.84%) |
Feb 02, 2010 | 3.786 | 3.887 | 3.774 | 3.839 | 92,652,272 | +0.04(+1.03%) |
Feb 01, 2010 | 3.543 | 3.806 | 3.513 | 3.800 | 103,427,672 | +0.27(+7.67%) |
Jan 29, 2010 | 3.731 | 3.772 | 3.474 | 3.529 | 84,463,896 | -0.16(-4.35%) |
Jan 28, 2010 | 3.848 | 3.861 | 3.637 | 3.689 | 74,984,424 | -0.13(-3.36%) |
Jan 27, 2010 | 3.715 | 3.832 | 3.673 | 3.818 | 88,584,632 | +0.10(+2.71%) |
Jan 26, 2010 | 3.820 | 3.845 | 3.715 | 3.717 | 77,914,120 | -0.12(-3.17%) |
Jan 25, 2010 | 3.836 | 3.912 | 3.809 | 3.839 | 70,177,664 | +0.06(+1.70%) |
Jan 22, 2010 | 3.864 | 3.935 | 3.751 | 3.774 | 116,438,736 | -0.14(-3.46%) |
Jan 21, 2010 | 3.978 | 4.049 | 3.873 | 3.910 | 66,357,128 | -0.07(-1.76%) |
Jan 20, 2010 | 3.946 | 3.997 | 3.894 | 3.980 | 78,469,424 | -0.02(-0.43%) |
Jan 19, 2010 | 3.894 | 4.022 | 3.882 | 3.997 | 59,456,000 | +0.07(+1.87%) |
Jan 15, 2010 | 4.013 | 3.923 | 3.923 | 3.923 | 89,204,848 | -0.12(-2.95%) |
Jan 14, 2010 | 4.056 | 4.086 | 3.974 | 4.043 | 66,345,340 | -0.06(-1.56%) |
Jan 13, 2010 | 4.079 | 4.121 | 3.921 | 4.107 | 55,480,148 | +0.06(+1.36%) |
Jan 12, 2010 | 4.132 | 4.148 | 3.965 | 4.052 | 68,406,336 | -0.14(-3.39%) |
Jan 11, 2010 | 4.276 | 4.295 | 4.134 | 4.194 | 60,685,356 | -0.06(-1.40%) |
Jan 08, 2010 | 4.210 | 4.284 | 4.185 | 4.254 | 52,133,992 | +0.01(+0.22%) |
Jan 07, 2010 | 4.306 | 4.325 | 4.212 | 4.244 | 59,723,768 | -0.08(-1.96%) |
Jan 06, 2010 | 4.299 | 4.338 | 4.258 | 4.329 | 70,287,248 | +0.03(+0.64%) |
Jan 05, 2010 | 4.224 | 4.348 | 4.224 | 4.302 | 79,441,776 | +0.06(+1.46%) |
Jan 04, 2010 | 4.244 | 4.270 | 4.153 | 4.240 | 87,243,624 | -0.04(-1.02%) |
Dec 31, 2009 | 4.290 | 4.283 | 4.283 | 4.283 | 76,355,824 | +0.00(+0.05%) |
Dec 30, 2009 | 4.171 | 4.306 | 4.141 | 4.281 | 76,761,664 | +0.15(+3.61%) |
Dec 29, 2009 | 4.068 | 4.143 | 4.059 | 4.132 | 51,880,432 | +0.05(+1.24%) |
Dec 28, 2009 | 4.141 | 4.178 | 4.040 | 4.082 | 50,722,152 | -0.07(-1.60%) |
Dec 24, 2009 | 4.169 | 4.176 | 4.132 | 4.148 | 14,916,173 | -0.01(-0.22%) |
Dec 23, 2009 | 4.139 | 4.169 | 4.086 | 4.157 | 48,215,444 | +0.06(+1.40%) |
Dec 22, 2009 | 3.994 | 4.141 | 3.990 | 4.100 | 86,463,016 | +0.11(+2.64%) |
Dec 21, 2009 | 3.880 | 4.010 | 3.875 | 3.994 | 46,640,436 | +0.14(+3.57%) |
Dec 18, 2009 | 3.891 | 3.905 | 3.811 | 3.857 | 88,646,872 | -0.00(-0.06%) |
Dec 17, 2009 | 3.889 | 4.008 | 3.802 | 3.859 | 110,785,296 | -0.02(-0.47%) |
Dec 16, 2009 | 3.717 | 3.919 | 3.696 | 3.877 | 183,537,408 | +0.29(+8.05%) |
Dec 15, 2009 | 3.568 | 3.648 | 3.559 | 3.589 | 48,642,324 | -0.00(-0.13%) |
Dec 14, 2009 | 3.586 | 3.605 | 3.499 | 3.593 | 44,209,052 | +0.11(+3.02%) |
Dec 11, 2009 | 3.563 | 3.568 | 3.478 | 3.488 | 45,452,256 | -0.05(-1.30%) |
Dec 10, 2009 | 3.623 | 3.646 | 3.522 | 3.534 | 45,465,080 | -0.06(-1.78%) |
Dec 09, 2009 | 3.547 | 3.624 | 3.513 | 3.598 | 73,221,000 | +0.09(+2.48%) |
Dec 08, 2009 | 3.630 | 3.646 | 3.490 | 3.511 | 117,259,488 | -0.18(-4.85%) |
Dec 07, 2009 | 3.634 | 3.772 | 3.462 | 3.689 | 297,786,848 | +0.42(+12.83%) |
Dec 04, 2009 | 3.231 | 3.284 | 3.180 | 3.270 | 89,899,360 | +0.10(+3.11%) |
Dec 03, 2009 | 3.183 | 3.240 | 3.167 | 3.171 | 71,961,288 | +0.03(+0.80%) |
Dec 02, 2009 | 3.061 | 3.153 | 3.043 | 3.146 | 65,670,812 | +0.09(+3.00%) |