Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.576 | 4.723 | 4.529 | 4.695 | 14,122,389 | +0.11(+2.35%) |
Feb 25, 2010 | 4.482 | 4.587 | 4.450 | 4.587 | 17,231,298 | -0.00(-0.08%) |
Feb 24, 2010 | 4.497 | 4.615 | 4.471 | 4.590 | 29,518,070 | -0.01(-0.31%) |
Feb 23, 2010 | 4.695 | 4.713 | 4.590 | 4.605 | 15,957,921 | -0.24(-4.91%) |
Feb 22, 2010 | 4.871 | 4.886 | 4.835 | 4.842 | 11,214,003 | -0.08(-1.61%) |
Feb 19, 2010 | 4.849 | 4.940 | 4.810 | 4.922 | 9,933,250 | +0.00(+0.07%) |
Feb 18, 2010 | 4.817 | 4.929 | 4.810 | 4.918 | 11,661,609 | +0.08(+1.64%) |
Feb 17, 2010 | 4.896 | 4.922 | 4.832 | 4.839 | 14,619,883 | -0.01(-0.30%) |
Feb 16, 2010 | 4.742 | 4.882 | 4.716 | 4.853 | 15,081,718 | +0.12(+2.43%) |
Feb 12, 2010 | 4.669 | 4.738 | 4.738 | 4.738 | 13,294,171 | -0.10(-2.08%) |
Feb 11, 2010 | 4.749 | 4.846 | 4.691 | 4.839 | 19,166,948 | -0.11(-2.18%) |
Feb 10, 2010 | 4.943 | 4.979 | 4.864 | 4.947 | 17,739,196 | +0.05(+1.10%) |
Feb 09, 2010 | 4.792 | 4.943 | 4.720 | 4.893 | 40,022,332 | +0.36(+8.03%) |
Feb 08, 2010 | 4.558 | 4.666 | 4.507 | 4.529 | 37,872,292 | -0.06(-1.26%) |
Feb 05, 2010 | 4.648 | 4.674 | 4.453 | 4.587 | 29,157,240 | +0.03(+0.71%) |
Feb 04, 2010 | 4.871 | 4.875 | 4.547 | 4.554 | 38,753,252 | -0.55(-10.79%) |
Feb 03, 2010 | 5.141 | 5.210 | 5.087 | 5.105 | 13,608,393 | -0.28(-5.21%) |
Feb 02, 2010 | 5.332 | 5.397 | 5.307 | 5.386 | 9,377,035 | +0.16(+3.10%) |
Feb 01, 2010 | 5.206 | 5.238 | 5.170 | 5.224 | 9,719,641 | +0.15(+3.05%) |
Jan 29, 2010 | 5.080 | 5.188 | 5.037 | 5.069 | 12,072,075 | +0.02(+0.43%) |
Jan 28, 2010 | 5.202 | 5.220 | 4.994 | 5.048 | 14,711,805 | -0.15(-2.84%) |
Jan 27, 2010 | 5.174 | 5.220 | 5.094 | 5.195 | 16,540,191 | -0.15(-2.82%) |
Jan 26, 2010 | 5.307 | 5.438 | 5.303 | 5.346 | 6,764,075 | -0.05(-0.92%) |
Jan 25, 2010 | 5.460 | 5.460 | 5.371 | 5.396 | 6,833,077 | +0.06(+1.20%) |
Jan 22, 2010 | 5.339 | 5.488 | 5.296 | 5.332 | 12,077,418 | -0.08(-1.51%) |
Jan 21, 2010 | 5.623 | 5.652 | 5.392 | 5.413 | 17,499,020 | -0.35(-6.00%) |
Jan 20, 2010 | 5.812 | 5.812 | 5.677 | 5.759 | 17,879,930 | -0.27(-4.54%) |
Jan 19, 2010 | 5.894 | 6.043 | 5.894 | 6.033 | 27,185,580 | +0.14(+2.36%) |
Jan 15, 2010 | 5.987 | 5.894 | 5.894 | 5.894 | 5,064,958 | -0.17(-2.82%) |
Jan 14, 2010 | 5.972 | 6.072 | 5.972 | 6.065 | 4,787,154 | +0.00(+0.06%) |
Jan 13, 2010 | 6.051 | 6.075 | 5.972 | 6.061 | 4,376,189 | +0.01(+0.18%) |
Jan 12, 2010 | 6.229 | 6.131 | 6.022 | 6.051 | 5,768,905 | -0.18(-2.86%) |
Jan 11, 2010 | 6.239 | 6.246 | 6.172 | 6.229 | 5,552,306 | +0.08(+1.33%) |
Jan 08, 2010 | 6.111 | 6.154 | 6.086 | 6.147 | 5,017,624 | +0.03(+0.47%) |
Jan 07, 2010 | 6.083 | 6.125 | 6.036 | 6.118 | 5,327,736 | -0.03(-0.52%) |
Jan 06, 2010 | 6.058 | 6.168 | 6.054 | 6.150 | 4,500,696 | +0.05(+0.82%) |
Jan 05, 2010 | 6.097 | 6.132 | 6.036 | 6.100 | 6,094,723 | +0.08(+1.30%) |
Jan 04, 2010 | 5.972 | 6.051 | 5.969 | 6.022 | 6,085,581 | +0.17(+2.92%) |
Dec 31, 2009 | 5.883 | 5.851 | 5.851 | 5.851 | 2,534,586 | -0.06(-0.96%) |
Dec 30, 2009 | 5.887 | 5.908 | 5.862 | 5.908 | 2,887,984 | -0.04(-0.72%) |
Dec 29, 2009 | 5.979 | 5.990 | 5.915 | 5.951 | 3,536,350 | +0.00(+0.06%) |
Dec 28, 2009 | 5.954 | 5.973 | 5.930 | 5.947 | 3,754,798 | -0.01(-0.12%) |
Dec 24, 2009 | 5.876 | 5.962 | 5.876 | 5.954 | 2,853,015 | +0.07(+1.21%) |
Dec 23, 2009 | 5.865 | 5.915 | 5.844 | 5.883 | 5,028,214 | +0.03(+0.49%) |
Dec 22, 2009 | 5.841 | 5.869 | 5.805 | 5.855 | 4,690,746 | +0.06(+0.98%) |
Dec 21, 2009 | 5.762 | 5.833 | 5.762 | 5.798 | 6,983,697 | +0.06(+1.05%) |
Dec 18, 2009 | 5.773 | 5.809 | 5.663 | 5.737 | 7,314,354 | +0.02(+0.44%) |
Dec 17, 2009 | 5.780 | 5.791 | 5.695 | 5.712 | 9,911,969 | -0.26(-4.41%) |
Dec 16, 2009 | 5.919 | 6.001 | 5.919 | 5.976 | 9,302,303 | +0.13(+2.19%) |
Dec 15, 2009 | 5.837 | 5.883 | 5.812 | 5.848 | 5,414,251 | -0.07(-1.14%) |
Dec 14, 2009 | 5.908 | 5.930 | 5.901 | 5.915 | 6,078,470 | +0.10(+1.65%) |
Dec 11, 2009 | 5.819 | 5.841 | 5.787 | 5.819 | 8,361,252 | -0.07(-1.21%) |
Dec 10, 2009 | 5.894 | 5.908 | 5.830 | 5.890 | 6,697,894 | +0.02(+0.30%) |
Dec 09, 2009 | 5.905 | 5.933 | 5.798 | 5.873 | 12,709,902 | -0.19(-3.17%) |
Dec 08, 2009 | 6.122 | 6.132 | 6.051 | 6.065 | 9,377,074 | -0.17(-2.80%) |
Dec 07, 2009 | 6.264 | 6.321 | 6.232 | 6.239 | 6,219,888 | -0.06(-0.96%) |
Dec 04, 2009 | 6.332 | 6.360 | 6.236 | 6.300 | 8,651,054 | +0.09(+1.37%) |
Dec 03, 2009 | 6.346 | 6.367 | 6.214 | 6.214 | 7,434,756 | -0.04(-0.63%) |
Dec 02, 2009 | 6.236 | 6.303 | 6.211 | 6.253 | 5,491,831 | +0.00(+0.00%) |