Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.073 | 5.111 | 5.027 | 5.073 | 6,981,485 | -0.01(-0.21%) |
Feb 25, 2010 | 4.983 | 5.092 | 4.978 | 5.084 | 7,230,208 | +0.02(+0.38%) |
Feb 24, 2010 | 5.038 | 5.095 | 4.999 | 5.065 | 8,018,594 | +0.04(+0.87%) |
Feb 23, 2010 | 5.065 | 5.081 | 5.008 | 5.021 | 7,869,103 | -0.02(-0.49%) |
Feb 22, 2010 | 5.065 | 5.078 | 5.040 | 5.046 | 4,483,104 | -0.03(-0.54%) |
Feb 19, 2010 | 5.065 | 5.100 | 5.035 | 5.073 | 7,592,039 | +0.01(+0.11%) |
Feb 18, 2010 | 4.980 | 5.078 | 4.980 | 5.067 | 8,144,316 | +0.01(+0.22%) |
Feb 17, 2010 | 5.067 | 5.089 | 5.005 | 5.057 | 8,446,826 | +0.01(+0.11%) |
Feb 16, 2010 | 5.024 | 5.070 | 4.975 | 5.051 | 11,340,964 | +0.07(+1.42%) |
Feb 12, 2010 | 4.910 | 4.980 | 4.980 | 4.980 | 15,164,248 | +0.04(+0.77%) |
Feb 11, 2010 | 4.910 | 4.989 | 4.899 | 4.942 | 11,300,167 | +0.02(+0.33%) |
Feb 10, 2010 | 4.939 | 4.972 | 4.880 | 4.926 | 14,406,304 | -0.03(-0.60%) |
Feb 09, 2010 | 4.980 | 5.043 | 4.918 | 4.956 | 21,102,834 | +0.04(+0.83%) |
Feb 08, 2010 | 5.138 | 5.160 | 4.899 | 4.915 | 15,495,337 | -0.20(-3.99%) |
Feb 05, 2010 | 4.980 | 5.122 | 4.980 | 5.119 | 10,784,762 | +0.12(+2.42%) |
Feb 04, 2010 | 5.155 | 5.155 | 4.991 | 4.998 | 13,998,993 | -0.19(-3.70%) |
Feb 03, 2010 | 5.239 | 5.247 | 5.097 | 5.190 | 22,543,030 | +0.13(+2.58%) |
Feb 02, 2010 | 5.027 | 5.097 | 5.010 | 5.059 | 6,792,281 | +0.04(+0.87%) |
Feb 01, 2010 | 4.942 | 5.065 | 4.915 | 5.016 | 14,700,066 | +0.12(+2.39%) |
Jan 29, 2010 | 4.975 | 5.029 | 4.899 | 4.899 | 11,064,613 | -0.07(-1.37%) |
Jan 28, 2010 | 5.013 | 5.051 | 4.937 | 4.967 | 6,573,866 | -0.03(-0.60%) |
Jan 27, 2010 | 4.934 | 5.016 | 4.926 | 4.997 | 11,344,203 | +0.07(+1.38%) |
Jan 26, 2010 | 4.942 | 5.018 | 4.929 | 4.929 | 9,435,400 | -0.07(-1.36%) |
Jan 25, 2010 | 5.062 | 5.062 | 4.969 | 4.997 | 9,704,436 | +0.00(+0.05%) |
Jan 22, 2010 | 5.149 | 5.182 | 4.978 | 4.994 | 14,274,757 | -0.17(-3.32%) |
Jan 21, 2010 | 5.443 | 5.443 | 5.146 | 5.165 | 16,431,538 | -0.26(-4.82%) |
Jan 20, 2010 | 5.451 | 5.473 | 5.362 | 5.427 | 7,052,572 | -0.05(-0.99%) |
Jan 19, 2010 | 5.490 | 5.511 | 5.457 | 5.481 | 3,864,488 | -0.01(-0.15%) |
Jan 15, 2010 | 5.506 | 5.490 | 5.490 | 5.490 | 8,546,875 | -0.02(-0.44%) |
Jan 14, 2010 | 5.451 | 5.525 | 5.427 | 5.514 | 5,500,668 | +0.04(+0.65%) |
Jan 13, 2010 | 5.405 | 5.487 | 5.378 | 5.479 | 8,363,105 | +0.05(+0.95%) |
Jan 12, 2010 | 5.490 | 5.528 | 5.397 | 5.427 | 6,363,468 | -0.10(-1.73%) |
Jan 11, 2010 | 5.511 | 5.555 | 5.473 | 5.522 | 6,566,337 | +0.01(+0.25%) |
Jan 08, 2010 | 5.454 | 5.528 | 5.413 | 5.509 | 5,322,129 | +0.06(+1.05%) |
Jan 07, 2010 | 5.514 | 5.528 | 5.416 | 5.451 | 10,403,066 | -0.07(-1.33%) |
Jan 06, 2010 | 5.500 | 5.544 | 5.490 | 5.525 | 8,985,339 | -0.00(-0.05%) |
Jan 05, 2010 | 5.427 | 5.533 | 5.427 | 5.528 | 5,441,395 | +0.02(+0.30%) |
Jan 04, 2010 | 5.424 | 5.562 | 5.419 | 5.511 | 7,974,455 | +0.11(+2.12%) |
Dec 31, 2009 | 5.514 | 5.397 | 5.397 | 5.397 | 6,116,452 | -0.10(-1.74%) |
Dec 30, 2009 | 5.517 | 5.555 | 5.476 | 5.492 | 4,398,010 | -0.07(-1.18%) |
Dec 29, 2009 | 5.585 | 5.601 | 5.549 | 5.558 | 2,651,426 | -0.02(-0.34%) |
Dec 28, 2009 | 5.569 | 5.604 | 5.552 | 5.577 | 3,427,861 | +0.01(+0.10%) |
Dec 24, 2009 | 5.492 | 5.571 | 5.490 | 5.571 | 2,402,537 | +0.07(+1.29%) |
Dec 23, 2009 | 5.509 | 5.514 | 5.470 | 5.500 | 3,118,314 | +0.01(+0.20%) |
Dec 22, 2009 | 5.528 | 5.528 | 5.446 | 5.490 | 6,043,547 | +0.04(+0.65%) |
Dec 21, 2009 | 5.443 | 5.473 | 5.378 | 5.454 | 5,705,421 | +0.01(+0.15%) |
Dec 18, 2009 | 5.446 | 5.449 | 5.351 | 5.446 | 10,825,386 | +0.04(+0.65%) |
Dec 17, 2009 | 5.419 | 5.435 | 5.378 | 5.411 | 6,674,072 | -0.05(-0.90%) |
Dec 16, 2009 | 5.389 | 5.492 | 5.364 | 5.460 | 7,935,707 | +0.13(+2.35%) |
Dec 15, 2009 | 5.375 | 5.405 | 5.323 | 5.334 | 7,315,016 | -0.09(-1.71%) |
Dec 14, 2009 | 5.413 | 5.432 | 5.353 | 5.427 | 5,354,968 | +0.07(+1.37%) |
Dec 11, 2009 | 5.345 | 5.386 | 5.332 | 5.353 | 5,011,234 | +0.02(+0.36%) |
Dec 10, 2009 | 5.351 | 5.378 | 5.321 | 5.334 | 9,291,242 | -0.00(-0.05%) |
Dec 09, 2009 | 5.285 | 5.367 | 5.261 | 5.337 | 8,116,372 | +0.04(+0.77%) |
Dec 08, 2009 | 5.299 | 5.353 | 5.277 | 5.296 | 7,864,362 | -0.05(-0.87%) |
Dec 07, 2009 | 5.457 | 5.460 | 5.307 | 5.342 | 10,679,627 | -0.11(-2.00%) |
Dec 04, 2009 | 5.446 | 5.470 | 5.293 | 5.451 | 15,990,933 | +0.09(+1.68%) |
Dec 03, 2009 | 5.258 | 5.402 | 5.258 | 5.362 | 16,297,439 | +0.02(+0.46%) |
Dec 02, 2009 | 5.198 | 5.337 | 5.195 | 5.337 | 12,648,497 | +0.12(+2.24%) |