Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.931 | 3.961 | 3.855 | 3.924 | 52,794,684 | +0.00(+0.13%) |
Feb 25, 2010 | 3.763 | 3.925 | 3.730 | 3.919 | 84,805,200 | -0.01(-0.28%) |
Feb 24, 2010 | 3.860 | 3.946 | 3.831 | 3.930 | 57,050,900 | +0.10(+2.61%) |
Feb 23, 2010 | 3.944 | 3.976 | 3.797 | 3.830 | 78,366,040 | -0.14(-3.62%) |
Feb 22, 2010 | 4.024 | 4.026 | 3.947 | 3.974 | 48,243,744 | -0.01(-0.17%) |
Feb 19, 2010 | 3.919 | 4.021 | 3.894 | 3.981 | 55,578,676 | +0.03(+0.78%) |
Feb 18, 2010 | 3.860 | 3.973 | 3.859 | 3.951 | 56,140,688 | +0.07(+1.81%) |
Feb 17, 2010 | 3.875 | 3.897 | 3.830 | 3.880 | 73,299,752 | +0.06(+1.48%) |
Feb 16, 2010 | 3.735 | 3.836 | 3.694 | 3.824 | 58,763,000 | +0.17(+4.77%) |
Feb 12, 2010 | 3.537 | 3.650 | 3.650 | 3.650 | 290,665,600 | +0.00(+0.03%) |
Feb 11, 2010 | 3.530 | 3.662 | 3.461 | 3.649 | 92,096,544 | +0.12(+3.33%) |
Feb 10, 2010 | 3.540 | 3.594 | 3.443 | 3.531 | 98,287,200 | -0.02(-0.63%) |
Feb 09, 2010 | 3.547 | 3.643 | 3.463 | 3.553 | 151,626,448 | +0.13(+3.80%) |
Feb 08, 2010 | 3.503 | 3.568 | 3.420 | 3.423 | 102,533,616 | -0.08(-2.26%) |
Feb 05, 2010 | 3.490 | 3.524 | 3.292 | 3.503 | 161,327,680 | +0.02(+0.49%) |
Feb 04, 2010 | 3.747 | 3.753 | 3.480 | 3.486 | 118,733,952 | -0.36(-9.29%) |
Feb 03, 2010 | 3.849 | 3.904 | 3.807 | 3.843 | 68,197,720 | -0.06(-1.50%) |
Feb 02, 2010 | 3.787 | 3.921 | 3.742 | 3.901 | 72,461,456 | +0.20(+5.34%) |
Feb 01, 2010 | 3.670 | 3.762 | 3.661 | 3.704 | 72,821,712 | +0.12(+3.24%) |
Jan 29, 2010 | 3.768 | 3.847 | 3.577 | 3.587 | 108,084,712 | -0.14(-3.66%) |
Jan 28, 2010 | 3.901 | 3.901 | 3.653 | 3.724 | 105,848,368 | -0.14(-3.55%) |
Jan 27, 2010 | 3.797 | 3.880 | 3.704 | 3.860 | 105,211,144 | +0.05(+1.44%) |
Jan 26, 2010 | 3.807 | 3.925 | 3.780 | 3.806 | 74,176,496 | -0.05(-1.32%) |
Jan 25, 2010 | 3.902 | 3.917 | 3.817 | 3.857 | 77,116,288 | +0.06(+1.48%) |
Jan 22, 2010 | 4.018 | 4.059 | 3.784 | 3.800 | 149,743,664 | -0.27(-6.56%) |
Jan 21, 2010 | 4.306 | 4.350 | 4.053 | 4.067 | 149,043,424 | -0.24(-5.47%) |
Jan 20, 2010 | 4.344 | 4.349 | 4.199 | 4.303 | 76,111,136 | -0.13(-2.95%) |
Jan 19, 2010 | 4.274 | 4.440 | 4.268 | 4.434 | 45,508,916 | +0.15(+3.60%) |
Jan 15, 2010 | 4.408 | 4.280 | 4.280 | 4.280 | 213,353,872 | -0.15(-3.37%) |
Jan 14, 2010 | 4.381 | 4.451 | 4.374 | 4.429 | 42,989,248 | +0.04(+0.81%) |
Jan 13, 2010 | 4.317 | 4.428 | 4.249 | 4.394 | 63,162,348 | +0.11(+2.57%) |
Jan 12, 2010 | 4.321 | 4.346 | 4.232 | 4.284 | 76,870,824 | -0.13(-2.93%) |
Jan 11, 2010 | 4.454 | 4.464 | 4.357 | 4.413 | 42,671,516 | +0.02(+0.39%) |
Jan 08, 2010 | 4.312 | 4.401 | 4.288 | 4.396 | 42,981,088 | +0.05(+1.07%) |
Jan 07, 2010 | 4.277 | 4.364 | 4.236 | 4.350 | 47,405,256 | +0.05(+1.17%) |
Jan 06, 2010 | 4.275 | 4.327 | 4.265 | 4.299 | 47,861,212 | +0.01(+0.27%) |
Jan 05, 2010 | 4.243 | 4.290 | 4.194 | 4.288 | 35,960,792 | +0.04(+0.94%) |
Jan 04, 2010 | 4.147 | 4.254 | 4.146 | 4.248 | 30,588,948 | +0.21(+5.12%) |
Dec 31, 2009 | 4.188 | 4.041 | 4.041 | 4.041 | 61,607,664 | -0.12(-2.92%) |
Dec 30, 2009 | 4.131 | 4.181 | 4.127 | 4.162 | 19,277,718 | -0.01(-0.31%) |
Dec 29, 2009 | 4.230 | 4.230 | 4.171 | 4.175 | 22,802,542 | -0.02(-0.42%) |
Dec 28, 2009 | 4.221 | 4.228 | 4.151 | 4.193 | 19,703,536 | +0.01(+0.31%) |
Dec 24, 2009 | 4.138 | 4.184 | 4.138 | 4.180 | 15,738,155 | +0.06(+1.57%) |
Dec 23, 2009 | 4.117 | 4.127 | 4.059 | 4.115 | 30,382,458 | +0.04(+0.89%) |
Dec 22, 2009 | 4.062 | 4.101 | 4.044 | 4.079 | 34,049,600 | +0.03(+0.68%) |
Dec 21, 2009 | 3.976 | 4.071 | 3.971 | 4.051 | 38,095,424 | +0.14(+3.56%) |
Dec 18, 2009 | 3.917 | 3.922 | 3.817 | 3.912 | 52,311,944 | +0.06(+1.54%) |
Dec 17, 2009 | 3.907 | 3.931 | 3.840 | 3.853 | 58,307,976 | -0.14(-3.41%) |
Dec 16, 2009 | 4.018 | 4.053 | 3.965 | 3.989 | 46,645,668 | +0.02(+0.60%) |
Dec 15, 2009 | 3.974 | 4.024 | 3.933 | 3.965 | 41,934,888 | -0.05(-1.25%) |
Dec 14, 2009 | 4.006 | 4.026 | 3.987 | 4.015 | 44,964,912 | +0.08(+2.11%) |
Dec 11, 2009 | 3.923 | 3.950 | 3.872 | 3.932 | 58,318,908 | +0.06(+1.45%) |
Dec 10, 2009 | 3.878 | 3.922 | 3.855 | 3.876 | 50,920,868 | +0.07(+1.82%) |
Dec 09, 2009 | 3.770 | 3.827 | 3.707 | 3.807 | 65,129,424 | +0.04(+1.04%) |
Dec 08, 2009 | 3.815 | 3.836 | 3.730 | 3.767 | 71,416,312 | -0.12(-3.16%) |
Dec 07, 2009 | 3.905 | 3.965 | 3.859 | 3.890 | 53,527,308 | -0.02(-0.50%) |
Dec 04, 2009 | 4.001 | 4.054 | 3.709 | 3.910 | 132,710,392 | +0.07(+1.75%) |
Dec 03, 2009 | 3.971 | 4.034 | 3.833 | 3.843 | 87,562,160 | -0.10(-2.44%) |
Dec 02, 2009 | 3.928 | 4.015 | 3.901 | 3.939 | 63,130,144 | +0.02(+0.43%) |