Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.944 | 4.982 | 4.928 | 4.964 | 2,546,700 | +0.02(+0.40%) |
Feb 25, 2010 | 4.914 | 4.952 | 4.857 | 4.944 | 3,256,345 | -0.00(-0.07%) |
Feb 24, 2010 | 4.966 | 4.973 | 4.939 | 4.948 | 2,737,811 | -0.01(-0.12%) |
Feb 23, 2010 | 5.000 | 5.023 | 4.928 | 4.953 | 3,103,636 | -0.06(-1.14%) |
Feb 22, 2010 | 5.034 | 5.050 | 5.007 | 5.011 | 3,353,945 | -0.01(-0.18%) |
Feb 19, 2010 | 5.002 | 5.022 | 4.971 | 5.020 | 5,028,784 | +0.00(+0.00%) |
Feb 18, 2010 | 4.962 | 5.025 | 4.962 | 5.020 | 2,805,872 | +0.06(+1.19%) |
Feb 17, 2010 | 4.971 | 4.977 | 4.932 | 4.961 | 4,471,390 | -0.00(-0.04%) |
Feb 16, 2010 | 4.982 | 4.995 | 4.939 | 4.962 | 5,345,180 | +0.01(+0.14%) |
Feb 12, 2010 | 4.932 | 4.955 | 4.955 | 4.955 | 3,625,369 | -0.00(-0.04%) |
Feb 11, 2010 | 4.862 | 4.962 | 4.830 | 4.957 | 4,315,196 | +0.11(+2.21%) |
Feb 10, 2010 | 4.785 | 4.869 | 4.780 | 4.850 | 5,139,038 | +0.07(+1.50%) |
Feb 09, 2010 | 4.730 | 4.792 | 4.719 | 4.778 | 4,574,335 | +0.08(+1.79%) |
Feb 08, 2010 | 4.794 | 4.794 | 4.694 | 4.694 | 6,586,245 | -0.10(-2.02%) |
Feb 05, 2010 | 4.737 | 4.794 | 4.714 | 4.791 | 9,842,373 | +0.07(+1.52%) |
Feb 04, 2010 | 4.660 | 4.760 | 4.657 | 4.719 | 7,692,399 | +0.06(+1.34%) |
Feb 03, 2010 | 4.671 | 4.707 | 4.605 | 4.657 | 4,973,562 | -0.03(-0.65%) |
Feb 02, 2010 | 4.617 | 4.710 | 4.608 | 4.687 | 5,922,807 | +0.08(+1.71%) |
Feb 01, 2010 | 4.606 | 4.640 | 4.598 | 4.608 | 2,919,152 | +0.00(+0.08%) |
Jan 29, 2010 | 4.664 | 4.664 | 4.599 | 4.605 | 4,720,686 | -0.04(-0.96%) |
Jan 28, 2010 | 4.676 | 4.687 | 4.649 | 4.649 | 4,180,549 | -0.00(-0.08%) |
Jan 27, 2010 | 4.630 | 4.660 | 4.603 | 4.653 | 5,109,612 | +0.02(+0.46%) |
Jan 26, 2010 | 4.648 | 4.648 | 4.592 | 4.632 | 3,827,524 | -0.04(-0.88%) |
Jan 25, 2010 | 4.657 | 4.691 | 4.607 | 4.673 | 5,210,192 | +0.03(+0.73%) |
Jan 22, 2010 | 4.682 | 4.683 | 4.635 | 4.639 | 3,875,024 | -0.05(-1.14%) |
Jan 21, 2010 | 4.766 | 4.775 | 4.676 | 4.692 | 3,318,440 | -0.08(-1.65%) |
Jan 20, 2010 | 4.785 | 4.785 | 4.725 | 4.771 | 4,543,215 | -0.05(-1.11%) |
Jan 19, 2010 | 4.851 | 4.867 | 4.794 | 4.825 | 3,766,794 | -0.01(-0.22%) |
Jan 15, 2010 | 4.902 | 4.835 | 4.835 | 4.835 | 3,568,889 | -0.05(-1.10%) |
Jan 14, 2010 | 4.885 | 4.932 | 4.875 | 4.889 | 4,839,491 | -0.00(-0.07%) |
Jan 13, 2010 | 4.900 | 4.932 | 4.862 | 4.893 | 5,815,237 | +0.04(+0.77%) |
Jan 12, 2010 | 4.773 | 4.866 | 4.741 | 4.855 | 5,640,959 | +0.07(+1.38%) |
Jan 11, 2010 | 4.837 | 4.860 | 4.785 | 4.789 | 3,718,853 | -0.04(-0.89%) |
Jan 08, 2010 | 4.801 | 4.832 | 4.746 | 4.832 | 6,484,977 | +0.02(+0.48%) |
Jan 07, 2010 | 4.939 | 4.939 | 4.776 | 4.809 | 8,024,112 | -0.14(-2.85%) |
Jan 06, 2010 | 4.966 | 4.977 | 4.896 | 4.950 | 11,298,398 | +0.01(+0.11%) |
Jan 05, 2010 | 5.012 | 5.021 | 4.869 | 4.944 | 12,243,158 | -0.04(-0.75%) |
Jan 04, 2010 | 5.023 | 5.030 | 4.950 | 4.982 | 4,679,679 | +0.04(+0.91%) |
Dec 31, 2009 | 4.871 | 4.937 | 4.937 | 4.937 | 4,195,206 | +0.07(+1.36%) |
Dec 30, 2009 | 4.835 | 4.871 | 4.817 | 4.871 | 2,866,390 | +0.01(+0.26%) |
Dec 29, 2009 | 4.855 | 4.893 | 4.835 | 4.859 | 5,395,286 | +0.04(+0.78%) |
Dec 28, 2009 | 4.835 | 4.864 | 4.784 | 4.821 | 2,147,837 | -0.01(-0.19%) |
Dec 24, 2009 | 4.835 | 4.839 | 4.798 | 4.830 | 1,570,328 | +0.00(+0.00%) |
Dec 23, 2009 | 4.778 | 4.837 | 4.771 | 4.830 | 5,827,584 | +0.08(+1.73%) |
Dec 22, 2009 | 4.748 | 4.758 | 4.712 | 4.748 | 4,893,220 | +0.01(+0.19%) |
Dec 21, 2009 | 4.673 | 4.757 | 4.655 | 4.739 | 5,545,328 | +0.10(+2.12%) |
Dec 18, 2009 | 4.574 | 4.662 | 4.560 | 4.640 | 10,804,206 | +0.07(+1.49%) |
Dec 17, 2009 | 4.562 | 4.580 | 4.476 | 4.573 | 10,162,549 | +0.10(+2.14%) |
Dec 16, 2009 | 4.447 | 4.501 | 4.440 | 4.477 | 3,776,485 | +0.03(+0.74%) |
Dec 15, 2009 | 4.492 | 4.496 | 4.412 | 4.444 | 6,551,518 | -0.03(-0.72%) |
Dec 14, 2009 | 4.613 | 4.613 | 4.476 | 4.476 | 8,422,310 | -0.14(-3.02%) |
Dec 11, 2009 | 4.710 | 4.730 | 4.589 | 4.615 | 6,865,213 | -0.22(-4.58%) |
Dec 10, 2009 | 4.841 | 4.850 | 4.801 | 4.837 | 2,571,250 | +0.01(+0.15%) |
Dec 09, 2009 | 4.776 | 4.830 | 4.725 | 4.830 | 4,087,502 | +0.06(+1.35%) |
Dec 08, 2009 | 4.791 | 4.791 | 4.737 | 4.766 | 3,507,163 | -0.03(-0.63%) |
Dec 07, 2009 | 4.748 | 4.819 | 4.748 | 4.796 | 2,369,206 | +0.05(+1.09%) |
Dec 04, 2009 | 4.814 | 4.848 | 4.735 | 4.744 | 3,544,977 | -0.01(-0.19%) |
Dec 03, 2009 | 4.814 | 4.841 | 4.735 | 4.753 | 3,835,096 | -0.07(-1.37%) |
Dec 02, 2009 | 4.816 | 4.878 | 4.794 | 4.819 | 5,399,066 | -0.01(-0.19%) |