Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.292 | 5.361 | 5.267 | 5.347 | 7,961,418 | +0.03(+0.58%) |
Feb 25, 2010 | 5.260 | 5.319 | 5.254 | 5.316 | 5,687,731 | -0.03(-0.53%) |
Feb 24, 2010 | 5.370 | 5.388 | 5.330 | 5.345 | 3,002,215 | +0.03(+0.54%) |
Feb 23, 2010 | 5.321 | 5.349 | 5.294 | 5.316 | 4,428,025 | -0.09(-1.59%) |
Feb 22, 2010 | 5.467 | 5.468 | 5.394 | 5.402 | 3,902,100 | +0.00(+0.07%) |
Feb 19, 2010 | 5.379 | 5.418 | 5.375 | 5.398 | 2,576,354 | -0.03(-0.55%) |
Feb 18, 2010 | 5.413 | 5.447 | 5.401 | 5.428 | 10,160,075 | +0.02(+0.36%) |
Feb 17, 2010 | 5.430 | 5.445 | 5.401 | 5.409 | 3,024,427 | -0.06(-1.07%) |
Feb 16, 2010 | 5.400 | 5.477 | 5.394 | 5.467 | 3,220,911 | +0.10(+1.85%) |
Feb 12, 2010 | 5.278 | 5.368 | 5.368 | 5.368 | 78,170,488 | +0.06(+1.06%) |
Feb 11, 2010 | 5.236 | 5.327 | 5.210 | 5.312 | 10,204,408 | +0.11(+2.17%) |
Feb 10, 2010 | 5.186 | 5.209 | 5.165 | 5.199 | 2,104,790 | -0.03(-0.53%) |
Feb 09, 2010 | 5.176 | 5.290 | 5.176 | 5.227 | 13,477,978 | +0.03(+0.55%) |
Feb 08, 2010 | 5.156 | 5.236 | 5.142 | 5.198 | 3,794,547 | -0.02(-0.36%) |
Feb 05, 2010 | 5.181 | 5.231 | 5.141 | 5.217 | 4,214,555 | -0.04(-0.67%) |
Feb 04, 2010 | 5.291 | 5.304 | 5.242 | 5.252 | 3,342,895 | -0.10(-1.83%) |
Feb 03, 2010 | 5.301 | 5.372 | 5.293 | 5.350 | 6,736,535 | +0.17(+3.19%) |
Feb 02, 2010 | 5.148 | 5.200 | 5.127 | 5.185 | 7,673,064 | -0.04(-0.69%) |
Feb 01, 2010 | 5.225 | 5.263 | 5.203 | 5.221 | 4,513,750 | +0.15(+2.98%) |
Jan 29, 2010 | 5.127 | 5.143 | 5.061 | 5.070 | 4,886,220 | -0.09(-1.78%) |
Jan 28, 2010 | 5.235 | 5.240 | 5.147 | 5.161 | 2,701,437 | -0.07(-1.28%) |
Jan 27, 2010 | 5.218 | 5.273 | 5.181 | 5.228 | 6,390,946 | +0.11(+2.20%) |
Jan 26, 2010 | 5.200 | 5.202 | 5.091 | 5.115 | 12,311,778 | +0.16(+3.28%) |
Jan 25, 2010 | 4.943 | 4.986 | 4.928 | 4.953 | 1,889,778 | +0.12(+2.38%) |
Jan 22, 2010 | 4.862 | 4.904 | 4.830 | 4.838 | 2,035,385 | -0.03(-0.68%) |
Jan 21, 2010 | 4.920 | 4.941 | 4.836 | 4.871 | 3,094,045 | -0.18(-3.57%) |
Jan 20, 2010 | 5.065 | 5.085 | 5.006 | 5.051 | 3,615,528 | -0.01(-0.10%) |
Jan 19, 2010 | 4.979 | 5.067 | 4.973 | 5.057 | 2,809,309 | +0.07(+1.48%) |
Jan 15, 2010 | 5.020 | 4.983 | 4.983 | 4.983 | 17,863,360 | -0.20(-3.91%) |
Jan 14, 2010 | 5.118 | 5.212 | 5.116 | 5.186 | 4,096,934 | +0.10(+1.97%) |
Jan 13, 2010 | 5.064 | 5.107 | 5.060 | 5.086 | 1,245,859 | +0.04(+0.83%) |
Jan 12, 2010 | 5.046 | 5.072 | 5.008 | 5.044 | 2,903,201 | -0.05(-0.94%) |
Jan 11, 2010 | 5.117 | 5.121 | 5.062 | 5.092 | 2,638,496 | +0.16(+3.17%) |
Jan 08, 2010 | 4.923 | 4.947 | 4.897 | 4.936 | 2,038,484 | +0.06(+1.19%) |
Jan 07, 2010 | 4.870 | 4.893 | 4.868 | 4.878 | 3,434,407 | -0.04(-0.86%) |
Jan 06, 2010 | 4.893 | 4.952 | 4.893 | 4.920 | 5,221,860 | +0.06(+1.18%) |
Jan 05, 2010 | 4.838 | 4.866 | 4.820 | 4.863 | 1,470,807 | -0.07(-1.46%) |
Jan 04, 2010 | 4.902 | 4.976 | 4.894 | 4.935 | 3,196,158 | +0.13(+2.80%) |
Dec 31, 2009 | 4.864 | 4.800 | 4.800 | 4.800 | 5,307,133 | -0.05(-1.10%) |
Dec 30, 2009 | 4.800 | 4.861 | 4.775 | 4.854 | 3,545,644 | -0.01(-0.19%) |
Dec 29, 2009 | 4.887 | 4.899 | 4.862 | 4.863 | 1,879,044 | +0.01(+0.19%) |
Dec 28, 2009 | 4.826 | 4.870 | 4.800 | 4.854 | 2,091,157 | -0.05(-0.98%) |
Dec 24, 2009 | 4.879 | 4.910 | 4.843 | 4.902 | 645,475 | +0.02(+0.45%) |
Dec 23, 2009 | 4.874 | 4.902 | 4.853 | 4.880 | 2,038,271 | -0.00(-0.03%) |
Dec 22, 2009 | 4.828 | 4.889 | 4.815 | 4.882 | 2,031,874 | +0.00(+0.09%) |
Dec 21, 2009 | 4.871 | 4.885 | 4.849 | 4.877 | 2,791,206 | -0.02(-0.45%) |
Dec 18, 2009 | 4.905 | 4.917 | 4.882 | 4.899 | 4,660,967 | +0.06(+1.20%) |
Dec 17, 2009 | 4.890 | 4.893 | 4.812 | 4.841 | 2,021,352 | -0.05(-0.92%) |
Dec 16, 2009 | 4.879 | 4.902 | 4.869 | 4.886 | 3,675,768 | +0.04(+0.82%) |
Dec 15, 2009 | 4.918 | 4.919 | 4.824 | 4.846 | 7,977,074 | -0.08(-1.66%) |
Dec 14, 2009 | 4.977 | 4.982 | 4.927 | 4.928 | 2,925,720 | -0.05(-0.91%) |
Dec 11, 2009 | 4.998 | 5.035 | 4.938 | 4.973 | 2,843,346 | -0.09(-1.85%) |
Dec 10, 2009 | 5.091 | 5.096 | 5.041 | 5.067 | 1,285,057 | -0.05(-1.04%) |
Dec 09, 2009 | 5.094 | 5.159 | 5.057 | 5.121 | 3,417,009 | +0.11(+2.13%) |
Dec 08, 2009 | 5.043 | 5.057 | 5.003 | 5.014 | 1,870,758 | -0.01(-0.25%) |
Dec 07, 2009 | 5.031 | 5.110 | 5.024 | 5.027 | 1,977,352 | -0.02(-0.37%) |
Dec 04, 2009 | 5.110 | 5.116 | 5.033 | 5.045 | 1,963,546 | -0.04(-0.81%) |
Dec 03, 2009 | 5.126 | 5.147 | 5.079 | 5.087 | 3,559,610 | -0.13(-2.41%) |
Dec 02, 2009 | 5.227 | 5.263 | 5.136 | 5.212 | 4,207,293 | +0.02(+0.35%) |