Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.190 | 5.279 | 4.987 | 5.130 | 599,126 | -0.04(-0.72%) |
Feb 25, 2010 | 5.085 | 5.205 | 4.972 | 5.167 | 468,014 | -0.01(-0.14%) |
Feb 24, 2010 | 5.115 | 5.317 | 5.047 | 5.175 | 770,098 | +0.10(+1.92%) |
Feb 23, 2010 | 5.152 | 5.242 | 4.950 | 5.077 | 671,984 | -0.07(-1.45%) |
Feb 22, 2010 | 4.890 | 5.190 | 4.830 | 5.152 | 703,126 | +0.27(+5.52%) |
Feb 19, 2010 | 4.905 | 4.935 | 4.830 | 4.883 | 424,306 | -0.03(-0.61%) |
Feb 18, 2010 | 4.883 | 4.928 | 4.733 | 4.913 | 805,182 | +0.01(+0.31%) |
Feb 17, 2010 | 4.965 | 5.160 | 4.845 | 4.898 | 612,920 | -0.07(-1.36%) |
Feb 16, 2010 | 4.987 | 4.987 | 4.819 | 4.965 | 637,736 | +0.02(+0.45%) |
Feb 12, 2010 | 4.680 | 4.942 | 4.942 | 4.942 | 698,257 | +0.21(+4.43%) |
Feb 11, 2010 | 4.823 | 4.853 | 4.658 | 4.733 | 468,201 | -0.11(-2.32%) |
Feb 10, 2010 | 4.778 | 4.913 | 4.680 | 4.845 | 511,528 | +0.03(+0.62%) |
Feb 09, 2010 | 4.703 | 5.002 | 4.680 | 4.815 | 610,630 | +0.19(+4.21%) |
Feb 08, 2010 | 4.785 | 4.823 | 4.576 | 4.620 | 574,237 | -0.20(-4.19%) |
Feb 05, 2010 | 4.755 | 5.002 | 4.493 | 4.823 | 1,041,489 | +0.08(+1.74%) |
Feb 04, 2010 | 4.987 | 5.115 | 4.635 | 4.740 | 1,756,577 | -0.31(-6.08%) |
Feb 03, 2010 | 5.122 | 5.182 | 4.845 | 5.047 | 1,639,464 | -0.12(-2.32%) |
Feb 02, 2010 | 5.212 | 5.331 | 5.070 | 5.167 | 963,056 | -0.12(-2.26%) |
Feb 01, 2010 | 5.384 | 5.429 | 5.145 | 5.287 | 590,489 | -0.07(-1.39%) |
Jan 29, 2010 | 5.406 | 5.548 | 5.167 | 5.361 | 1,408,736 | -0.01(-0.14%) |
Jan 28, 2010 | 5.675 | 5.788 | 5.182 | 5.369 | 1,195,710 | -0.23(-4.14%) |
Jan 27, 2010 | 5.234 | 5.705 | 5.137 | 5.601 | 1,652,017 | +0.37(+7.00%) |
Jan 26, 2010 | 5.264 | 5.444 | 5.189 | 5.234 | 733,108 | -0.04(-0.85%) |
Jan 25, 2010 | 5.399 | 5.511 | 5.178 | 5.279 | 1,039,076 | -0.06(-1.12%) |
Jan 22, 2010 | 5.795 | 5.960 | 5.309 | 5.339 | 2,140,310 | -0.64(-10.64%) |
Jan 21, 2010 | 5.616 | 6.251 | 5.459 | 5.975 | 2,573,170 | +0.38(+6.82%) |
Jan 20, 2010 | 5.406 | 5.660 | 5.197 | 5.593 | 1,622,420 | +0.10(+1.77%) |
Jan 19, 2010 | 5.189 | 5.631 | 5.152 | 5.496 | 1,785,934 | +0.30(+5.76%) |
Jan 15, 2010 | 5.242 | 5.197 | 5.197 | 5.197 | 2,043,451 | -0.04(-0.71%) |
Jan 14, 2010 | 5.032 | 5.317 | 5.002 | 5.234 | 2,324,990 | +0.43(+8.86%) |
Jan 13, 2010 | 4.673 | 4.845 | 4.479 | 4.808 | 693,016 | +0.15(+3.21%) |
Jan 12, 2010 | 4.681 | 4.786 | 4.554 | 4.659 | 762,619 | -0.10(-2.04%) |
Jan 11, 2010 | 4.629 | 4.771 | 4.531 | 4.756 | 807,251 | +0.12(+2.58%) |
Jan 08, 2010 | 4.285 | 4.636 | 4.285 | 4.636 | 1,100,588 | +0.32(+7.45%) |
Jan 07, 2010 | 4.300 | 4.427 | 4.187 | 4.315 | 715,598 | +0.02(+0.52%) |
Jan 06, 2010 | 4.180 | 4.397 | 4.150 | 4.292 | 1,079,593 | +0.12(+2.87%) |
Jan 05, 2010 | 4.315 | 4.359 | 4.128 | 4.172 | 801,148 | -0.14(-3.29%) |
Jan 04, 2010 | 4.374 | 4.412 | 4.262 | 4.315 | 362,484 | +0.00(+0.00%) |
Dec 31, 2009 | 4.217 | 4.315 | 4.315 | 4.315 | 579,735 | +0.10(+2.49%) |
Dec 30, 2009 | 4.292 | 4.337 | 4.165 | 4.210 | 644,507 | -0.10(-2.26%) |
Dec 29, 2009 | 4.322 | 4.337 | 4.292 | 4.307 | 299,669 | -0.01(-0.17%) |
Dec 28, 2009 | 4.217 | 4.457 | 4.187 | 4.315 | 355,211 | +0.11(+2.67%) |
Dec 24, 2009 | 4.172 | 4.307 | 4.128 | 4.202 | 174,285 | +0.05(+1.26%) |
Dec 23, 2009 | 4.479 | 4.546 | 4.098 | 4.150 | 1,022,313 | -0.30(-6.72%) |
Dec 22, 2009 | 4.285 | 4.546 | 4.172 | 4.449 | 555,594 | +0.18(+4.20%) |
Dec 21, 2009 | 4.344 | 4.404 | 4.128 | 4.270 | 911,715 | -0.11(-2.56%) |
Dec 18, 2009 | 4.038 | 4.399 | 3.993 | 4.382 | 1,559,357 | +0.38(+9.53%) |
Dec 17, 2009 | 4.000 | 4.090 | 3.901 | 4.000 | 383,139 | -0.04(-0.93%) |
Dec 16, 2009 | 4.105 | 4.156 | 4.015 | 4.038 | 531,748 | -0.04(-0.92%) |
Dec 15, 2009 | 4.105 | 4.150 | 3.963 | 4.075 | 767,111 | +0.00(+0.00%) |
Dec 14, 2009 | 3.916 | 4.098 | 3.829 | 4.075 | 507,093 | +0.09(+2.25%) |
Dec 11, 2009 | 3.829 | 4.000 | 3.791 | 3.986 | 388,191 | +0.17(+4.51%) |
Dec 10, 2009 | 3.806 | 3.892 | 3.776 | 3.814 | 467,202 | -0.01(-0.20%) |
Dec 09, 2009 | 3.903 | 3.926 | 3.750 | 3.821 | 427,767 | -0.07(-1.73%) |
Dec 08, 2009 | 3.851 | 3.944 | 3.776 | 3.888 | 528,158 | +0.01(+0.19%) |
Dec 07, 2009 | 3.769 | 3.888 | 3.739 | 3.881 | 603,440 | +0.12(+3.18%) |
Dec 04, 2009 | 3.881 | 3.993 | 3.731 | 3.761 | 766,976 | -0.01(-0.40%) |
Dec 03, 2009 | 3.911 | 3.956 | 3.769 | 3.776 | 831,858 | -0.10(-2.70%) |
Dec 02, 2009 | 3.911 | 4.068 | 3.799 | 3.881 | 722,481 | -0.04(-1.14%) |