Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.743 | 3.770 | 3.692 | 3.715 | 42,887,904 | -0.05(-1.22%) |
Feb 25, 2010 | 3.708 | 3.770 | 3.614 | 3.761 | 62,897,768 | -0.03(-0.91%) |
Feb 24, 2010 | 3.750 | 3.832 | 3.738 | 3.795 | 48,605,744 | +0.08(+2.10%) |
Feb 23, 2010 | 3.821 | 3.837 | 3.678 | 3.717 | 53,392,512 | -0.09(-2.41%) |
Feb 22, 2010 | 3.818 | 3.876 | 3.784 | 3.809 | 49,937,444 | +0.01(+0.18%) |
Feb 19, 2010 | 3.807 | 3.848 | 3.784 | 3.802 | 55,665,296 | -0.02(-0.54%) |
Feb 18, 2010 | 3.866 | 3.887 | 3.717 | 3.823 | 165,211,728 | -0.27(-6.56%) |
Feb 17, 2010 | 4.103 | 4.105 | 3.973 | 4.091 | 95,367,376 | +0.04(+0.96%) |
Feb 16, 2010 | 4.032 | 4.068 | 3.983 | 4.052 | 49,821,828 | +0.07(+1.84%) |
Feb 12, 2010 | 3.899 | 3.979 | 3.979 | 3.979 | 85,054,152 | +0.05(+1.34%) |
Feb 11, 2010 | 3.814 | 3.967 | 3.786 | 3.926 | 75,871,464 | +0.17(+4.58%) |
Feb 10, 2010 | 3.706 | 3.788 | 3.681 | 3.754 | 58,412,444 | +0.07(+1.93%) |
Feb 09, 2010 | 3.772 | 3.791 | 3.646 | 3.683 | 101,398,584 | -0.03(-0.80%) |
Feb 08, 2010 | 3.708 | 3.802 | 3.640 | 3.713 | 48,528,352 | -0.01(-0.18%) |
Feb 05, 2010 | 3.642 | 3.729 | 3.578 | 3.720 | 65,937,524 | +0.07(+2.01%) |
Feb 04, 2010 | 3.837 | 3.837 | 3.605 | 3.646 | 84,899,072 | -0.22(-5.81%) |
Feb 03, 2010 | 3.805 | 3.887 | 3.786 | 3.871 | 61,298,084 | +0.03(+0.84%) |
Feb 02, 2010 | 3.786 | 3.887 | 3.775 | 3.839 | 92,641,536 | +0.04(+1.03%) |
Feb 01, 2010 | 3.543 | 3.807 | 3.513 | 3.800 | 103,415,680 | +0.27(+7.67%) |
Jan 29, 2010 | 3.731 | 3.772 | 3.474 | 3.529 | 84,454,104 | -0.16(-4.35%) |
Jan 28, 2010 | 3.848 | 3.862 | 3.637 | 3.690 | 74,975,728 | -0.13(-3.36%) |
Jan 27, 2010 | 3.715 | 3.832 | 3.674 | 3.818 | 88,574,368 | +0.10(+2.71%) |
Jan 26, 2010 | 3.821 | 3.846 | 3.715 | 3.717 | 77,905,088 | -0.12(-3.17%) |
Jan 25, 2010 | 3.837 | 3.912 | 3.809 | 3.839 | 70,169,528 | +0.06(+1.70%) |
Jan 22, 2010 | 3.864 | 3.935 | 3.752 | 3.775 | 116,425,240 | -0.14(-3.46%) |
Jan 21, 2010 | 3.979 | 4.050 | 3.873 | 3.910 | 66,349,436 | -0.07(-1.76%) |
Jan 20, 2010 | 3.947 | 3.997 | 3.894 | 3.980 | 78,460,328 | -0.02(-0.43%) |
Jan 19, 2010 | 3.894 | 4.022 | 3.883 | 3.997 | 59,449,108 | +0.07(+1.87%) |
Jan 15, 2010 | 4.013 | 3.924 | 3.924 | 3.924 | 89,194,504 | -0.12(-2.95%) |
Jan 14, 2010 | 4.057 | 4.087 | 3.974 | 4.043 | 66,337,648 | -0.06(-1.56%) |
Jan 13, 2010 | 4.080 | 4.121 | 3.922 | 4.107 | 55,473,720 | +0.06(+1.36%) |
Jan 12, 2010 | 4.132 | 4.149 | 3.965 | 4.052 | 68,398,408 | -0.14(-3.39%) |
Jan 11, 2010 | 4.277 | 4.295 | 4.135 | 4.194 | 60,678,320 | -0.06(-1.40%) |
Jan 08, 2010 | 4.210 | 4.284 | 4.185 | 4.254 | 52,127,948 | +0.01(+0.22%) |
Jan 07, 2010 | 4.307 | 4.325 | 4.213 | 4.245 | 59,716,844 | -0.08(-1.96%) |
Jan 06, 2010 | 4.300 | 4.339 | 4.259 | 4.330 | 70,279,104 | +0.03(+0.64%) |
Jan 05, 2010 | 4.224 | 4.348 | 4.224 | 4.302 | 79,432,568 | +0.06(+1.46%) |
Jan 04, 2010 | 4.245 | 4.270 | 4.153 | 4.240 | 87,233,512 | -0.04(-1.02%) |
Dec 31, 2009 | 4.291 | 4.284 | 4.284 | 4.284 | 76,346,968 | +0.00(+0.05%) |
Dec 30, 2009 | 4.171 | 4.307 | 4.142 | 4.282 | 76,752,768 | +0.15(+3.61%) |
Dec 29, 2009 | 4.068 | 4.144 | 4.059 | 4.132 | 51,874,420 | +0.05(+1.24%) |
Dec 28, 2009 | 4.142 | 4.178 | 4.041 | 4.082 | 50,716,272 | -0.07(-1.60%) |
Dec 24, 2009 | 4.169 | 4.176 | 4.132 | 4.149 | 14,914,444 | -0.01(-0.22%) |
Dec 23, 2009 | 4.139 | 4.169 | 4.087 | 4.158 | 48,209,856 | +0.06(+1.40%) |
Dec 22, 2009 | 3.995 | 4.142 | 3.990 | 4.100 | 86,452,992 | +0.11(+2.64%) |
Dec 21, 2009 | 3.880 | 4.011 | 3.876 | 3.995 | 46,635,028 | +0.14(+3.57%) |
Dec 18, 2009 | 3.892 | 3.905 | 3.811 | 3.857 | 88,636,600 | -0.00(-0.06%) |
Dec 17, 2009 | 3.889 | 4.009 | 3.802 | 3.860 | 110,772,456 | -0.02(-0.47%) |
Dec 16, 2009 | 3.717 | 3.919 | 3.697 | 3.878 | 183,516,128 | +0.29(+8.05%) |
Dec 15, 2009 | 3.568 | 3.649 | 3.559 | 3.589 | 48,636,688 | -0.00(-0.13%) |
Dec 14, 2009 | 3.587 | 3.605 | 3.500 | 3.594 | 44,203,928 | +0.11(+3.02%) |
Dec 11, 2009 | 3.564 | 3.568 | 3.479 | 3.488 | 45,446,988 | -0.05(-1.30%) |
Dec 10, 2009 | 3.623 | 3.646 | 3.522 | 3.534 | 45,459,808 | -0.06(-1.78%) |
Dec 09, 2009 | 3.548 | 3.625 | 3.513 | 3.598 | 73,212,512 | +0.09(+2.48%) |
Dec 08, 2009 | 3.630 | 3.646 | 3.490 | 3.511 | 117,245,896 | -0.18(-4.85%) |
Dec 07, 2009 | 3.635 | 3.772 | 3.463 | 3.690 | 297,752,320 | +0.42(+12.83%) |
Dec 04, 2009 | 3.231 | 3.284 | 3.181 | 3.270 | 89,888,936 | +0.10(+3.11%) |
Dec 03, 2009 | 3.183 | 3.240 | 3.167 | 3.172 | 71,952,944 | +0.03(+0.80%) |
Dec 02, 2009 | 3.062 | 3.153 | 3.043 | 3.146 | 65,663,200 | +0.09(+3.00%) |