Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.585 | 4.666 | 4.492 | 4.620 | 4,894,235 | +0.03(+0.68%) |
Feb 25, 2010 | 4.429 | 4.616 | 4.406 | 4.589 | 4,042,432 | +0.06(+1.29%) |
Feb 24, 2010 | 4.367 | 4.573 | 4.367 | 4.530 | 6,246,998 | +0.12(+2.73%) |
Feb 23, 2010 | 4.433 | 4.470 | 4.356 | 4.410 | 5,910,100 | +0.05(+1.07%) |
Feb 22, 2010 | 4.367 | 4.414 | 4.309 | 4.363 | 5,564,287 | +0.02(+0.36%) |
Feb 19, 2010 | 4.340 | 4.383 | 4.297 | 4.348 | 3,850,150 | -0.02(-0.36%) |
Feb 18, 2010 | 4.192 | 4.441 | 4.154 | 4.363 | 7,665,788 | +0.17(+4.17%) |
Feb 17, 2010 | 3.986 | 4.202 | 3.967 | 4.189 | 5,117,113 | +0.23(+5.89%) |
Feb 16, 2010 | 3.850 | 3.959 | 3.845 | 3.955 | 3,933,842 | +0.14(+3.67%) |
Feb 12, 2010 | 3.714 | 3.816 | 3.816 | 3.816 | 3,286,105 | +0.03(+0.93%) |
Feb 11, 2010 | 3.711 | 3.788 | 3.579 | 3.781 | 4,758,102 | +0.06(+1.57%) |
Feb 10, 2010 | 3.749 | 3.816 | 3.660 | 3.722 | 2,552,700 | -0.04(-1.14%) |
Feb 09, 2010 | 3.823 | 3.917 | 3.738 | 3.765 | 5,517,355 | +0.03(+0.83%) |
Feb 08, 2010 | 3.928 | 4.025 | 3.730 | 3.734 | 4,704,947 | -0.21(-5.23%) |
Feb 05, 2010 | 3.827 | 3.983 | 3.699 | 3.940 | 7,474,539 | +0.14(+3.68%) |
Feb 04, 2010 | 3.924 | 4.002 | 3.792 | 3.800 | 8,656,755 | -0.16(-4.02%) |
Feb 03, 2010 | 4.041 | 4.084 | 3.920 | 3.959 | 5,390,623 | -0.12(-2.95%) |
Feb 02, 2010 | 3.990 | 4.091 | 3.924 | 4.080 | 6,426,197 | +0.10(+2.54%) |
Feb 01, 2010 | 3.928 | 4.037 | 3.901 | 3.979 | 3,166,297 | +0.09(+2.40%) |
Jan 29, 2010 | 3.948 | 4.010 | 3.847 | 3.885 | 4,245,744 | -0.04(-0.99%) |
Jan 28, 2010 | 4.049 | 4.060 | 3.847 | 3.924 | 3,430,536 | -0.10(-2.42%) |
Jan 27, 2010 | 3.874 | 4.041 | 3.810 | 4.021 | 4,428,959 | +0.13(+3.40%) |
Jan 26, 2010 | 3.944 | 3.990 | 3.885 | 3.889 | 3,146,435 | -0.12(-3.10%) |
Jan 25, 2010 | 3.971 | 4.021 | 3.866 | 4.014 | 4,944,515 | +0.07(+1.67%) |
Jan 22, 2010 | 4.064 | 4.142 | 3.928 | 3.948 | 5,737,855 | -0.10(-2.50%) |
Jan 21, 2010 | 4.270 | 4.309 | 4.033 | 4.049 | 7,617,693 | -0.19(-4.58%) |
Jan 20, 2010 | 4.134 | 4.262 | 4.037 | 4.243 | 4,848,231 | +0.06(+1.39%) |
Jan 19, 2010 | 4.037 | 4.196 | 4.021 | 4.185 | 3,826,508 | +0.15(+3.76%) |
Jan 15, 2010 | 4.119 | 4.033 | 4.033 | 4.033 | 4,348,788 | -0.09(-2.08%) |
Jan 14, 2010 | 4.056 | 4.142 | 4.025 | 4.119 | 2,962,130 | +0.03(+0.86%) |
Jan 13, 2010 | 3.983 | 4.091 | 3.951 | 4.084 | 3,179,814 | +0.14(+3.55%) |
Jan 12, 2010 | 4.006 | 4.006 | 3.885 | 3.944 | 4,337,368 | -0.11(-2.78%) |
Jan 11, 2010 | 4.084 | 4.216 | 4.014 | 4.056 | 3,869,734 | +0.05(+1.36%) |
Jan 08, 2010 | 4.099 | 4.142 | 3.963 | 4.002 | 3,469,561 | -0.14(-3.38%) |
Jan 07, 2010 | 3.940 | 4.169 | 3.882 | 4.142 | 4,940,125 | +0.14(+3.60%) |
Jan 06, 2010 | 4.045 | 4.126 | 3.994 | 3.998 | 4,602,722 | -0.08(-1.91%) |
Jan 05, 2010 | 3.913 | 4.165 | 3.854 | 4.076 | 7,803,033 | +0.17(+4.27%) |
Jan 04, 2010 | 3.800 | 3.959 | 3.769 | 3.909 | 4,315,373 | +0.15(+4.03%) |
Dec 31, 2009 | 3.858 | 3.757 | 3.757 | 3.757 | 4,250,730 | -0.09(-2.32%) |
Dec 30, 2009 | 3.777 | 3.847 | 3.742 | 3.847 | 2,165,411 | +0.05(+1.43%) |
Dec 29, 2009 | 4.064 | 4.080 | 3.773 | 3.792 | 5,899,275 | -0.24(-5.97%) |
Dec 28, 2009 | 4.087 | 4.146 | 4.002 | 4.033 | 3,170,649 | -0.05(-1.14%) |
Dec 24, 2009 | 4.018 | 4.087 | 4.002 | 4.080 | 1,253,409 | +0.10(+2.54%) |
Dec 23, 2009 | 3.866 | 4.146 | 3.866 | 3.979 | 4,369,213 | +0.10(+2.71%) |
Dec 22, 2009 | 3.819 | 3.882 | 3.780 | 3.874 | 2,542,606 | +0.04(+1.01%) |
Dec 21, 2009 | 3.765 | 3.843 | 3.734 | 3.835 | 2,253,255 | +0.07(+1.96%) |
Dec 18, 2009 | 3.668 | 3.804 | 3.652 | 3.761 | 6,210,505 | +0.02(+0.52%) |
Dec 17, 2009 | 3.753 | 3.788 | 3.691 | 3.742 | 2,962,660 | -0.08(-2.04%) |
Dec 16, 2009 | 3.808 | 3.847 | 3.753 | 3.820 | 3,420,867 | +0.05(+1.24%) |
Dec 15, 2009 | 3.827 | 3.847 | 3.753 | 3.773 | 3,835,882 | -0.06(-1.62%) |
Dec 14, 2009 | 3.831 | 3.866 | 3.730 | 3.835 | 3,675,599 | +0.03(+0.92%) |
Dec 11, 2009 | 3.707 | 3.808 | 3.695 | 3.800 | 3,068,125 | +0.12(+3.16%) |
Dec 10, 2009 | 3.893 | 3.917 | 3.625 | 3.683 | 3,989,697 | -0.16(-4.24%) |
Dec 09, 2009 | 3.889 | 3.928 | 3.808 | 3.847 | 4,277,496 | -0.02(-0.60%) |
Dec 08, 2009 | 3.917 | 4.068 | 3.858 | 3.870 | 4,775,868 | -0.11(-2.83%) |
Dec 07, 2009 | 4.068 | 4.091 | 3.944 | 3.983 | 3,829,460 | -0.08(-2.01%) |
Dec 04, 2009 | 3.920 | 4.154 | 3.920 | 4.064 | 7,192,551 | +0.20(+5.23%) |
Dec 03, 2009 | 3.823 | 3.932 | 3.788 | 3.862 | 8,834,675 | +0.03(+0.81%) |
Dec 02, 2009 | 3.617 | 3.847 | 3.617 | 3.831 | 7,130,808 | +0.07(+1.96%) |