Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.533 | 4.564 | 4.511 | 4.523 | 11,227,956 | -0.02(-0.40%) |
Feb 25, 2010 | 4.416 | 4.560 | 4.404 | 4.542 | 9,908,511 | +0.08(+1.72%) |
Feb 24, 2010 | 4.463 | 4.500 | 4.430 | 4.465 | 10,440,091 | +0.01(+0.23%) |
Feb 23, 2010 | 4.400 | 4.477 | 4.398 | 4.455 | 14,167,761 | +0.03(+0.78%) |
Feb 22, 2010 | 4.469 | 4.495 | 4.416 | 4.420 | 14,244,465 | -0.06(-1.31%) |
Feb 19, 2010 | 4.350 | 4.487 | 4.350 | 4.479 | 10,201,907 | +0.06(+1.28%) |
Feb 18, 2010 | 4.416 | 4.422 | 4.341 | 4.422 | 7,403,743 | +0.01(+0.32%) |
Feb 17, 2010 | 4.396 | 4.412 | 4.354 | 4.408 | 5,730,177 | +0.04(+1.02%) |
Feb 16, 2010 | 4.392 | 4.406 | 4.346 | 4.364 | 6,747,416 | +0.01(+0.28%) |
Feb 12, 2010 | 4.269 | 4.352 | 4.352 | 4.352 | 9,551,326 | +0.00(+0.00%) |
Feb 11, 2010 | 4.299 | 4.378 | 4.271 | 4.352 | 10,589,281 | +0.03(+0.65%) |
Feb 10, 2010 | 4.358 | 4.368 | 4.277 | 4.323 | 11,964,858 | +0.01(+0.23%) |
Feb 09, 2010 | 4.366 | 4.495 | 4.305 | 4.313 | 18,879,546 | +0.04(+0.90%) |
Feb 08, 2010 | 4.267 | 4.311 | 4.214 | 4.275 | 9,900,052 | -0.00(-0.05%) |
Feb 05, 2010 | 4.190 | 4.285 | 4.162 | 4.277 | 12,801,084 | +0.08(+1.93%) |
Feb 04, 2010 | 4.283 | 4.283 | 4.184 | 4.196 | 10,595,528 | -0.05(-1.28%) |
Feb 03, 2010 | 4.083 | 4.287 | 4.081 | 4.251 | 12,557,559 | +0.14(+3.39%) |
Feb 02, 2010 | 4.093 | 4.131 | 4.073 | 4.111 | 4,819,460 | +0.01(+0.30%) |
Feb 01, 2010 | 4.063 | 4.115 | 4.057 | 4.099 | 6,378,703 | +0.04(+1.05%) |
Jan 29, 2010 | 4.113 | 4.150 | 4.043 | 4.057 | 7,543,979 | -0.04(-0.99%) |
Jan 28, 2010 | 4.119 | 4.137 | 4.079 | 4.097 | 4,990,454 | -0.04(-0.88%) |
Jan 27, 2010 | 4.073 | 4.150 | 4.073 | 4.133 | 9,207,076 | +0.04(+0.99%) |
Jan 26, 2010 | 4.095 | 4.141 | 4.085 | 4.093 | 6,119,803 | -0.01(-0.20%) |
Jan 25, 2010 | 4.156 | 4.166 | 4.079 | 4.101 | 13,286,798 | -0.04(-0.93%) |
Jan 22, 2010 | 4.234 | 4.249 | 4.121 | 4.139 | 10,295,717 | -0.08(-1.96%) |
Jan 21, 2010 | 4.356 | 4.428 | 4.222 | 4.222 | 14,379,063 | -0.14(-3.29%) |
Jan 20, 2010 | 4.309 | 4.368 | 4.269 | 4.366 | 8,788,760 | +0.05(+1.22%) |
Jan 19, 2010 | 4.335 | 4.335 | 4.271 | 4.313 | 7,975,243 | +0.00(+0.09%) |
Jan 15, 2010 | 4.388 | 4.309 | 4.309 | 4.309 | 6,844,226 | -0.06(-1.48%) |
Jan 14, 2010 | 4.388 | 4.394 | 4.323 | 4.374 | 7,875,854 | -0.02(-0.46%) |
Jan 13, 2010 | 4.414 | 4.501 | 4.329 | 4.394 | 10,994,836 | +0.16(+3.67%) |
Jan 12, 2010 | 4.273 | 4.273 | 4.184 | 4.238 | 6,907,842 | -0.04(-0.99%) |
Jan 11, 2010 | 4.234 | 4.285 | 4.193 | 4.281 | 9,624,323 | +0.03(+0.81%) |
Jan 08, 2010 | 4.216 | 4.263 | 4.198 | 4.247 | 5,480,133 | +0.03(+0.62%) |
Jan 07, 2010 | 4.186 | 4.247 | 4.180 | 4.220 | 9,515,915 | +0.02(+0.48%) |
Jan 06, 2010 | 4.228 | 4.251 | 4.192 | 4.200 | 7,645,966 | -0.03(-0.81%) |
Jan 05, 2010 | 4.150 | 4.243 | 4.129 | 4.234 | 10,899,570 | +0.09(+2.19%) |
Jan 04, 2010 | 4.168 | 4.217 | 4.131 | 4.144 | 8,255,244 | +0.01(+0.15%) |
Dec 31, 2009 | 4.192 | 4.137 | 4.137 | 4.137 | 3,754,499 | -0.07(-1.63%) |
Dec 30, 2009 | 4.101 | 4.206 | 4.101 | 4.206 | 6,174,049 | +0.11(+2.56%) |
Dec 29, 2009 | 4.093 | 4.127 | 4.089 | 4.101 | 4,747,706 | -0.01(-0.15%) |
Dec 28, 2009 | 4.020 | 4.111 | 4.012 | 4.107 | 5,888,494 | +0.11(+2.73%) |
Dec 24, 2009 | 4.040 | 4.065 | 3.990 | 3.998 | 2,735,334 | -0.05(-1.15%) |
Dec 23, 2009 | 3.994 | 4.057 | 3.982 | 4.045 | 5,173,650 | +0.05(+1.26%) |
Dec 22, 2009 | 3.998 | 4.008 | 3.968 | 3.994 | 4,611,509 | +0.01(+0.25%) |
Dec 21, 2009 | 3.960 | 4.006 | 3.950 | 3.984 | 10,488,714 | +0.03(+0.71%) |
Dec 18, 2009 | 3.849 | 3.956 | 3.836 | 3.956 | 36,102,864 | +0.11(+2.89%) |
Dec 17, 2009 | 3.893 | 3.907 | 3.845 | 3.845 | 11,691,673 | -0.04(-1.09%) |
Dec 16, 2009 | 3.853 | 3.956 | 3.853 | 3.887 | 10,699,847 | +0.05(+1.21%) |
Dec 15, 2009 | 3.901 | 3.919 | 3.834 | 3.840 | 11,853,446 | -0.06(-1.50%) |
Dec 14, 2009 | 3.857 | 3.899 | 3.824 | 3.899 | 7,210,390 | +0.06(+1.63%) |
Dec 11, 2009 | 3.842 | 3.857 | 3.804 | 3.836 | 6,387,588 | -0.00(-0.05%) |
Dec 10, 2009 | 3.871 | 3.895 | 3.822 | 3.838 | 9,588,782 | +0.00(+0.05%) |
Dec 09, 2009 | 3.855 | 3.863 | 3.816 | 3.836 | 8,713,749 | -0.03(-0.84%) |
Dec 08, 2009 | 3.830 | 3.895 | 3.808 | 3.869 | 11,861,088 | +0.03(+0.79%) |
Dec 07, 2009 | 3.849 | 3.867 | 3.832 | 3.838 | 14,437,051 | -0.01(-0.37%) |
Dec 04, 2009 | 3.877 | 3.909 | 3.838 | 3.853 | 16,398,523 | +0.01(+0.37%) |
Dec 03, 2009 | 3.893 | 3.913 | 3.838 | 3.838 | 7,057,611 | -0.04(-1.14%) |
Dec 02, 2009 | 3.929 | 3.933 | 3.869 | 3.883 | 8,511,956 | -0.04(-1.03%) |