Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.590 | 4.751 | 4.562 | 4.737 | 28,298,074 | +0.15(+3.21%) |
Feb 25, 2010 | 4.548 | 4.611 | 4.491 | 4.590 | 26,792,596 | -0.07(-1.51%) |
Feb 24, 2010 | 4.597 | 4.702 | 4.583 | 4.660 | 28,808,606 | +0.08(+1.68%) |
Feb 23, 2010 | 4.723 | 4.744 | 4.562 | 4.583 | 29,716,876 | -0.20(-4.11%) |
Feb 22, 2010 | 4.632 | 4.821 | 4.611 | 4.779 | 33,813,728 | +0.17(+3.65%) |
Feb 19, 2010 | 4.491 | 4.646 | 4.484 | 4.611 | 20,641,048 | +0.11(+2.34%) |
Feb 18, 2010 | 4.498 | 4.533 | 4.428 | 4.505 | 27,003,244 | -0.03(-0.62%) |
Feb 17, 2010 | 4.674 | 4.702 | 4.505 | 4.533 | 23,561,128 | -0.11(-2.42%) |
Feb 16, 2010 | 4.456 | 4.667 | 4.491 | 4.646 | 25,339,276 | +0.19(+4.25%) |
Feb 12, 2010 | 4.435 | 4.456 | 4.456 | 4.456 | 31,529,056 | -0.02(-0.47%) |
Feb 11, 2010 | 4.505 | 4.569 | 4.463 | 4.477 | 28,053,212 | +0.01(+0.31%) |
Feb 10, 2010 | 4.400 | 4.548 | 4.386 | 4.463 | 25,816,926 | +0.05(+1.11%) |
Feb 09, 2010 | 4.435 | 4.526 | 4.386 | 4.414 | 31,208,896 | +0.13(+2.95%) |
Feb 08, 2010 | 4.337 | 4.519 | 4.253 | 4.288 | 35,994,464 | -0.05(-1.13%) |
Feb 05, 2010 | 4.302 | 4.379 | 4.148 | 4.337 | 35,371,268 | +0.04(+0.98%) |
Feb 04, 2010 | 4.442 | 4.449 | 4.232 | 4.295 | 58,631,684 | -0.19(-4.23%) |
Feb 03, 2010 | 4.548 | 4.597 | 4.407 | 4.484 | 48,978,140 | -0.13(-2.89%) |
Feb 02, 2010 | 4.695 | 4.758 | 4.562 | 4.618 | 50,830,612 | -0.02(-0.38%) |
Feb 01, 2010 | 4.498 | 4.674 | 4.484 | 4.635 | 43,565,624 | +0.18(+4.02%) |
Jan 29, 2010 | 4.555 | 4.611 | 4.435 | 4.456 | 41,379,036 | -0.06(-1.24%) |
Jan 28, 2010 | 4.456 | 4.597 | 4.344 | 4.512 | 55,441,496 | +0.18(+4.21%) |
Jan 27, 2010 | 4.246 | 4.449 | 4.246 | 4.330 | 54,849,460 | +0.06(+1.48%) |
Jan 26, 2010 | 4.386 | 4.540 | 4.253 | 4.267 | 96,233,240 | -0.33(-7.18%) |
Jan 25, 2010 | 4.632 | 4.695 | 4.421 | 4.597 | 48,647,300 | -0.04(-0.76%) |
Jan 22, 2010 | 4.772 | 4.807 | 4.555 | 4.632 | 69,289,360 | -0.18(-3.79%) |
Jan 21, 2010 | 4.758 | 5.102 | 4.744 | 4.814 | 116,009,168 | +0.09(+1.93%) |
Jan 20, 2010 | 4.533 | 4.730 | 4.498 | 4.723 | 46,678,748 | +0.15(+3.38%) |
Jan 19, 2010 | 4.498 | 4.604 | 4.463 | 4.569 | 32,770,888 | -0.01(-0.15%) |
Jan 15, 2010 | 4.562 | 4.576 | 4.576 | 4.576 | 40,617,256 | -0.02(-0.46%) |
Jan 14, 2010 | 4.449 | 4.611 | 4.421 | 4.597 | 45,429,604 | +0.13(+2.99%) |
Jan 13, 2010 | 4.365 | 4.548 | 4.267 | 4.463 | 58,502,236 | +0.08(+1.76%) |
Jan 12, 2010 | 4.393 | 4.456 | 4.351 | 4.386 | 46,986,592 | -0.05(-1.11%) |
Jan 11, 2010 | 4.400 | 4.470 | 4.260 | 4.435 | 39,090,656 | +0.10(+2.27%) |
Jan 08, 2010 | 4.316 | 4.414 | 4.260 | 4.337 | 37,027,420 | +0.01(+0.16%) |
Jan 07, 2010 | 3.972 | 4.365 | 3.944 | 4.330 | 59,036,684 | +0.35(+8.82%) |
Jan 06, 2010 | 3.937 | 3.993 | 3.895 | 3.979 | 31,940,708 | +0.05(+1.25%) |
Jan 05, 2010 | 3.762 | 3.937 | 3.762 | 3.930 | 33,758,920 | +0.13(+3.32%) |
Jan 04, 2010 | 3.762 | 3.839 | 3.740 | 3.804 | 16,749,905 | +0.09(+2.46%) |
Dec 31, 2009 | 3.733 | 3.712 | 3.712 | 3.712 | 13,656,312 | -0.02(-0.56%) |
Dec 30, 2009 | 3.726 | 3.769 | 3.698 | 3.733 | 14,787,472 | -0.03(-0.75%) |
Dec 29, 2009 | 3.762 | 3.783 | 3.747 | 3.762 | 11,455,894 | +0.01(+0.19%) |
Dec 28, 2009 | 3.811 | 3.846 | 3.733 | 3.755 | 12,888,474 | -0.06(-1.47%) |
Dec 24, 2009 | 3.783 | 3.832 | 3.762 | 3.811 | 4,709,657 | +0.04(+0.93%) |
Dec 23, 2009 | 3.874 | 3.888 | 3.762 | 3.776 | 10,890,238 | -0.11(-2.89%) |
Dec 22, 2009 | 3.853 | 3.888 | 3.839 | 3.888 | 12,307,697 | +0.04(+1.09%) |
Dec 21, 2009 | 3.846 | 3.853 | 3.818 | 3.846 | 16,521,771 | +0.02(+0.55%) |
Dec 18, 2009 | 3.783 | 3.860 | 3.747 | 3.825 | 36,518,932 | +0.08(+2.25%) |
Dec 17, 2009 | 3.684 | 3.867 | 3.663 | 3.740 | 23,388,352 | -0.01(-0.19%) |
Dec 16, 2009 | 3.776 | 3.825 | 3.719 | 3.747 | 27,572,968 | +0.00(+0.00%) |
Dec 15, 2009 | 3.860 | 3.916 | 3.740 | 3.747 | 32,235,602 | -0.17(-4.30%) |
Dec 14, 2009 | 3.867 | 3.916 | 3.860 | 3.916 | 20,796,260 | +0.00(+0.00%) |
Dec 11, 2009 | 3.902 | 3.916 | 3.853 | 3.916 | 15,498,002 | +0.04(+0.90%) |
Dec 10, 2009 | 3.916 | 3.930 | 3.832 | 3.881 | 28,414,890 | -0.02(-0.54%) |
Dec 09, 2009 | 4.007 | 4.007 | 3.888 | 3.902 | 22,218,166 | -0.09(-2.28%) |
Dec 08, 2009 | 3.874 | 4.021 | 3.832 | 3.993 | 37,264,500 | +0.04(+0.89%) |
Dec 07, 2009 | 3.965 | 3.979 | 3.888 | 3.958 | 39,430,704 | -0.05(-1.23%) |
Dec 04, 2009 | 4.000 | 4.014 | 3.902 | 4.007 | 42,134,632 | +0.15(+3.82%) |
Dec 03, 2009 | 4.162 | 4.197 | 3.846 | 3.860 | 51,385,248 | -0.25(-5.98%) |
Dec 02, 2009 | 4.070 | 4.197 | 4.056 | 4.105 | 43,132,924 | +0.05(+1.21%) |