Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.884 | 4.931 | 4.791 | 4.884 | 9,607,776 | +0.02(+0.39%) |
Feb 25, 2010 | 4.584 | 4.884 | 4.509 | 4.866 | 12,931,624 | +0.18(+3.81%) |
Feb 24, 2010 | 4.697 | 4.781 | 4.650 | 4.687 | 10,925,447 | -0.03(-0.60%) |
Feb 23, 2010 | 4.931 | 4.978 | 4.621 | 4.715 | 16,000,310 | -0.26(-5.28%) |
Feb 22, 2010 | 4.997 | 5.082 | 4.922 | 4.978 | 10,271,313 | +0.03(+0.57%) |
Feb 19, 2010 | 4.922 | 5.082 | 4.838 | 4.950 | 10,606,078 | -0.03(-0.57%) |
Feb 18, 2010 | 5.063 | 5.166 | 4.941 | 4.978 | 13,355,917 | -0.09(-1.85%) |
Feb 17, 2010 | 5.317 | 5.364 | 4.988 | 5.072 | 16,938,400 | -0.10(-2.00%) |
Feb 16, 2010 | 5.016 | 5.185 | 4.978 | 5.176 | 18,490,330 | +0.37(+7.62%) |
Feb 12, 2010 | 4.697 | 4.809 | 4.809 | 4.809 | 13,472,181 | -0.06(-1.16%) |
Feb 11, 2010 | 4.593 | 4.875 | 4.528 | 4.866 | 14,708,083 | +0.32(+7.02%) |
Feb 10, 2010 | 4.603 | 4.659 | 4.424 | 4.546 | 12,983,038 | -0.05(-1.02%) |
Feb 09, 2010 | 4.490 | 4.640 | 4.405 | 4.593 | 17,107,510 | +0.10(+2.30%) |
Feb 08, 2010 | 4.565 | 4.631 | 4.265 | 4.490 | 16,305,856 | -0.06(-1.24%) |
Feb 05, 2010 | 4.189 | 4.546 | 4.011 | 4.546 | 24,887,136 | +0.30(+7.08%) |
Feb 04, 2010 | 4.668 | 4.687 | 4.236 | 4.246 | 22,852,574 | -0.61(-12.57%) |
Feb 03, 2010 | 4.828 | 4.988 | 4.772 | 4.856 | 13,295,334 | +0.08(+1.57%) |
Feb 02, 2010 | 4.931 | 4.978 | 4.753 | 4.781 | 15,611,633 | +0.06(+1.19%) |
Feb 01, 2010 | 4.349 | 4.828 | 4.330 | 4.725 | 20,506,652 | +0.44(+10.31%) |
Jan 29, 2010 | 4.556 | 4.631 | 4.265 | 4.283 | 16,847,152 | -0.32(-6.94%) |
Jan 28, 2010 | 4.744 | 4.828 | 4.462 | 4.603 | 14,442,418 | -0.07(-1.41%) |
Jan 27, 2010 | 4.781 | 4.856 | 4.537 | 4.668 | 14,875,052 | -0.07(-1.39%) |
Jan 26, 2010 | 4.687 | 4.969 | 4.621 | 4.734 | 13,383,338 | -0.11(-2.33%) |
Jan 25, 2010 | 5.007 | 5.025 | 4.828 | 4.847 | 12,255,488 | -0.05(-0.96%) |
Jan 22, 2010 | 4.931 | 5.204 | 4.809 | 4.894 | 21,198,614 | -0.11(-2.25%) |
Jan 21, 2010 | 5.401 | 5.495 | 4.997 | 5.007 | 22,698,656 | -0.49(-8.89%) |
Jan 20, 2010 | 5.711 | 5.749 | 5.401 | 5.495 | 18,465,906 | -0.37(-6.25%) |
Jan 19, 2010 | 5.814 | 5.965 | 5.777 | 5.861 | 8,454,913 | +0.08(+1.30%) |
Jan 15, 2010 | 5.824 | 5.786 | 5.786 | 5.786 | 11,946,824 | -0.08(-1.44%) |
Jan 14, 2010 | 6.012 | 6.021 | 5.805 | 5.871 | 9,395,083 | -0.04(-0.64%) |
Jan 13, 2010 | 5.899 | 5.937 | 5.711 | 5.908 | 10,272,803 | +0.11(+1.94%) |
Jan 12, 2010 | 6.049 | 6.134 | 5.702 | 5.796 | 17,986,540 | -0.43(-6.94%) |
Jan 11, 2010 | 6.481 | 6.566 | 6.190 | 6.228 | 12,801,541 | -0.06(-0.90%) |
Jan 08, 2010 | 6.387 | 6.387 | 6.153 | 6.284 | 10,429,116 | +0.02(+0.30%) |
Jan 07, 2010 | 6.434 | 6.463 | 6.246 | 6.265 | 11,270,506 | -0.17(-2.63%) |
Jan 06, 2010 | 6.275 | 6.509 | 6.256 | 6.434 | 13,202,200 | +0.31(+5.06%) |
Jan 05, 2010 | 6.181 | 6.246 | 6.049 | 6.124 | 10,272,797 | +0.05(+0.77%) |
Jan 04, 2010 | 6.030 | 6.096 | 5.993 | 6.077 | 8,965,026 | +0.27(+4.69%) |
Dec 31, 2009 | 5.993 | 5.805 | 5.805 | 5.805 | 6,266,549 | -0.06(-0.96%) |
Dec 30, 2009 | 5.805 | 5.946 | 5.749 | 5.861 | 7,587,305 | -0.05(-0.79%) |
Dec 29, 2009 | 5.993 | 6.040 | 5.880 | 5.908 | 5,390,667 | -0.08(-1.41%) |
Dec 28, 2009 | 6.218 | 6.251 | 5.946 | 5.993 | 9,664,808 | -0.10(-1.69%) |
Dec 24, 2009 | 6.134 | 6.190 | 6.068 | 6.096 | 4,245,338 | +0.09(+1.56%) |
Dec 23, 2009 | 5.899 | 6.087 | 5.880 | 6.002 | 10,554,919 | +0.17(+2.90%) |
Dec 22, 2009 | 5.890 | 5.937 | 5.598 | 5.833 | 13,915,816 | -0.08(-1.42%) |
Dec 21, 2009 | 6.068 | 6.106 | 5.833 | 5.917 | 10,113,015 | -0.02(-0.32%) |
Dec 18, 2009 | 5.908 | 6.087 | 5.796 | 5.937 | 25,601,912 | +0.10(+1.77%) |
Dec 17, 2009 | 6.181 | 6.200 | 5.833 | 5.833 | 16,589,010 | -0.46(-7.31%) |
Dec 16, 2009 | 6.293 | 6.425 | 6.246 | 6.293 | 12,047,906 | +0.15(+2.45%) |
Dec 15, 2009 | 6.162 | 6.331 | 6.059 | 6.143 | 10,178,910 | -0.09(-1.51%) |
Dec 14, 2009 | 6.228 | 6.256 | 6.181 | 6.237 | 10,168,494 | +0.12(+2.00%) |
Dec 11, 2009 | 6.265 | 6.340 | 6.012 | 6.115 | 13,934,509 | -0.11(-1.81%) |
Dec 10, 2009 | 6.228 | 6.331 | 6.106 | 6.228 | 14,686,003 | +0.07(+1.07%) |
Dec 09, 2009 | 5.908 | 6.200 | 5.852 | 6.162 | 20,500,576 | +0.37(+6.32%) |
Dec 08, 2009 | 6.171 | 6.171 | 5.739 | 5.796 | 27,590,068 | -0.47(-7.50%) |
Dec 07, 2009 | 6.115 | 6.434 | 5.927 | 6.265 | 24,494,746 | -0.15(-2.34%) |
Dec 04, 2009 | 6.481 | 6.575 | 6.106 | 6.416 | 32,005,600 | -0.23(-3.39%) |
Dec 03, 2009 | 6.838 | 6.942 | 6.594 | 6.641 | 19,544,314 | -0.25(-3.68%) |
Dec 02, 2009 | 6.791 | 7.017 | 6.744 | 6.895 | 28,101,744 | +0.26(+3.97%) |