Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.573 | 4.691 | 4.547 | 4.671 | 21,552,526 | +0.11(+2.44%) |
Feb 25, 2010 | 4.534 | 4.580 | 4.423 | 4.560 | 23,800,832 | -0.07(-1.58%) |
Feb 24, 2010 | 4.416 | 4.645 | 4.410 | 4.633 | 29,260,242 | +0.24(+5.37%) |
Feb 23, 2010 | 4.521 | 4.534 | 4.377 | 4.397 | 18,285,752 | -0.15(-3.30%) |
Feb 22, 2010 | 4.423 | 4.560 | 4.423 | 4.547 | 31,037,262 | +0.12(+2.65%) |
Feb 19, 2010 | 4.371 | 4.456 | 4.371 | 4.429 | 16,292,959 | +0.03(+0.74%) |
Feb 18, 2010 | 4.436 | 4.449 | 4.358 | 4.397 | 21,478,750 | -0.06(-1.32%) |
Feb 17, 2010 | 4.540 | 4.547 | 4.423 | 4.456 | 19,159,472 | -0.06(-1.30%) |
Feb 16, 2010 | 4.429 | 4.540 | 4.469 | 4.514 | 14,476,035 | +0.08(+1.91%) |
Feb 12, 2010 | 4.423 | 4.429 | 4.429 | 4.429 | 13,935,224 | -0.05(-1.16%) |
Feb 11, 2010 | 4.488 | 4.521 | 4.436 | 4.482 | 14,429,660 | -0.01(-0.15%) |
Feb 10, 2010 | 4.429 | 4.566 | 4.397 | 4.488 | 37,199,456 | -0.03(-0.58%) |
Feb 09, 2010 | 4.521 | 4.586 | 4.462 | 4.514 | 19,368,282 | +0.16(+3.75%) |
Feb 08, 2010 | 4.508 | 4.557 | 4.345 | 4.351 | 39,153,100 | -0.14(-3.19%) |
Feb 05, 2010 | 4.527 | 4.593 | 4.325 | 4.495 | 54,345,008 | -0.04(-0.86%) |
Feb 04, 2010 | 4.756 | 4.795 | 4.527 | 4.534 | 46,011,908 | -0.30(-6.21%) |
Feb 03, 2010 | 4.873 | 4.873 | 4.723 | 4.834 | 47,109,392 | -0.07(-1.46%) |
Feb 02, 2010 | 4.749 | 4.919 | 4.749 | 4.906 | 45,632,956 | +0.16(+3.30%) |
Feb 01, 2010 | 4.717 | 4.808 | 4.651 | 4.749 | 27,405,988 | +0.07(+1.39%) |
Jan 29, 2010 | 4.782 | 4.886 | 4.658 | 4.684 | 27,318,146 | -0.06(-1.24%) |
Jan 28, 2010 | 4.736 | 4.880 | 4.697 | 4.743 | 42,176,060 | +0.08(+1.68%) |
Jan 27, 2010 | 4.482 | 4.736 | 4.462 | 4.664 | 35,841,388 | +0.17(+3.77%) |
Jan 26, 2010 | 4.632 | 4.703 | 4.488 | 4.495 | 56,695,180 | -0.11(-2.41%) |
Jan 25, 2010 | 4.847 | 4.880 | 4.488 | 4.606 | 45,660,928 | -0.12(-2.62%) |
Jan 22, 2010 | 4.671 | 4.886 | 4.397 | 4.730 | 41,548,680 | -0.06(-1.23%) |
Jan 21, 2010 | 4.801 | 5.056 | 4.762 | 4.788 | 87,383,640 | +0.25(+5.46%) |
Jan 20, 2010 | 4.358 | 4.560 | 4.358 | 4.540 | 31,695,460 | +0.13(+2.96%) |
Jan 19, 2010 | 4.449 | 4.482 | 4.364 | 4.410 | 27,435,636 | -0.08(-1.74%) |
Jan 15, 2010 | 4.429 | 4.488 | 4.488 | 4.488 | 45,237,244 | +0.02(+0.44%) |
Jan 14, 2010 | 4.201 | 4.495 | 4.201 | 4.469 | 36,944,924 | +0.23(+5.55%) |
Jan 13, 2010 | 4.201 | 4.325 | 4.103 | 4.234 | 24,873,618 | +0.05(+1.25%) |
Jan 12, 2010 | 4.214 | 4.273 | 4.149 | 4.182 | 30,975,878 | -0.08(-1.84%) |
Jan 11, 2010 | 4.240 | 4.306 | 4.169 | 4.260 | 22,743,162 | +0.02(+0.46%) |
Jan 08, 2010 | 4.142 | 4.279 | 4.136 | 4.240 | 25,313,222 | +0.07(+1.72%) |
Jan 07, 2010 | 3.960 | 4.227 | 3.940 | 4.169 | 39,173,088 | +0.17(+4.24%) |
Jan 06, 2010 | 4.025 | 4.045 | 3.953 | 3.999 | 18,066,552 | -0.03(-0.65%) |
Jan 05, 2010 | 3.836 | 4.038 | 3.836 | 4.025 | 25,539,474 | +0.15(+3.87%) |
Jan 04, 2010 | 3.692 | 3.895 | 3.686 | 3.875 | 22,842,732 | +0.25(+7.03%) |
Dec 31, 2009 | 3.679 | 3.621 | 3.621 | 3.621 | 8,880,300 | -0.07(-1.77%) |
Dec 30, 2009 | 3.686 | 3.705 | 3.653 | 3.686 | 5,437,613 | -0.03(-0.88%) |
Dec 29, 2009 | 3.679 | 3.738 | 3.653 | 3.718 | 8,026,834 | +0.04(+1.06%) |
Dec 28, 2009 | 3.771 | 3.784 | 3.660 | 3.679 | 9,448,027 | -0.08(-2.08%) |
Dec 24, 2009 | 3.673 | 3.758 | 3.673 | 3.758 | 4,694,823 | +0.07(+1.77%) |
Dec 23, 2009 | 3.731 | 3.751 | 3.640 | 3.692 | 12,733,772 | -0.03(-0.88%) |
Dec 22, 2009 | 3.705 | 3.771 | 3.705 | 3.725 | 19,160,470 | -0.03(-0.70%) |
Dec 21, 2009 | 3.679 | 3.777 | 3.621 | 3.751 | 27,635,650 | +0.12(+3.42%) |
Dec 18, 2009 | 3.640 | 3.660 | 3.503 | 3.627 | 24,193,246 | +0.03(+0.72%) |
Dec 17, 2009 | 3.725 | 3.745 | 3.588 | 3.601 | 32,979,066 | -0.29(-7.54%) |
Dec 16, 2009 | 3.803 | 3.901 | 3.725 | 3.895 | 18,733,144 | +0.10(+2.58%) |
Dec 15, 2009 | 3.927 | 3.973 | 3.784 | 3.797 | 19,024,178 | -0.18(-4.59%) |
Dec 14, 2009 | 3.966 | 3.986 | 3.953 | 3.979 | 14,806,811 | +0.02(+0.49%) |
Dec 11, 2009 | 3.855 | 3.992 | 3.784 | 3.960 | 20,373,406 | +0.12(+3.23%) |
Dec 10, 2009 | 3.810 | 3.927 | 3.803 | 3.836 | 11,520,931 | -0.05(-1.18%) |
Dec 09, 2009 | 3.823 | 3.914 | 3.764 | 3.882 | 19,152,216 | +0.08(+2.06%) |
Dec 08, 2009 | 3.810 | 3.849 | 3.751 | 3.803 | 21,481,780 | -0.04(-1.02%) |
Dec 07, 2009 | 3.868 | 3.992 | 3.803 | 3.842 | 28,012,000 | -0.18(-4.38%) |
Dec 04, 2009 | 3.921 | 4.045 | 3.823 | 4.019 | 29,368,278 | +0.20(+5.12%) |
Dec 03, 2009 | 4.032 | 4.103 | 3.816 | 3.823 | 26,279,690 | -0.16(-4.09%) |
Dec 02, 2009 | 3.882 | 3.996 | 3.842 | 3.986 | 22,974,738 | +0.10(+2.69%) |