Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.512 | 4.628 | 4.487 | 4.609 | 21,842,372 | +0.11(+2.44%) |
Feb 25, 2010 | 4.474 | 4.519 | 4.364 | 4.499 | 24,120,914 | -0.07(-1.58%) |
Feb 24, 2010 | 4.358 | 4.583 | 4.351 | 4.572 | 29,653,746 | +0.23(+5.37%) |
Feb 23, 2010 | 4.461 | 4.474 | 4.319 | 4.339 | 18,531,666 | -0.15(-3.30%) |
Feb 22, 2010 | 4.364 | 4.499 | 4.364 | 4.487 | 31,454,662 | +0.12(+2.65%) |
Feb 19, 2010 | 4.313 | 4.396 | 4.313 | 4.371 | 16,512,073 | +0.03(+0.74%) |
Feb 18, 2010 | 4.377 | 4.390 | 4.300 | 4.339 | 21,767,604 | -0.06(-1.32%) |
Feb 17, 2010 | 4.480 | 4.487 | 4.364 | 4.396 | 19,417,136 | -0.06(-1.30%) |
Feb 16, 2010 | 4.371 | 4.480 | 4.409 | 4.454 | 14,670,714 | +0.08(+1.91%) |
Feb 12, 2010 | 4.364 | 4.371 | 4.371 | 4.371 | 14,122,630 | -0.05(-1.16%) |
Feb 11, 2010 | 4.429 | 4.461 | 4.377 | 4.422 | 14,623,715 | -0.01(-0.15%) |
Feb 10, 2010 | 4.371 | 4.506 | 4.339 | 4.429 | 37,699,728 | -0.03(-0.58%) |
Feb 09, 2010 | 4.461 | 4.525 | 4.403 | 4.454 | 19,628,754 | +0.16(+3.75%) |
Feb 08, 2010 | 4.448 | 4.496 | 4.287 | 4.293 | 39,679,644 | -0.14(-3.19%) |
Feb 05, 2010 | 4.467 | 4.532 | 4.268 | 4.435 | 55,075,860 | -0.04(-0.86%) |
Feb 04, 2010 | 4.693 | 4.731 | 4.467 | 4.474 | 46,630,692 | -0.30(-6.21%) |
Feb 03, 2010 | 4.808 | 4.808 | 4.660 | 4.770 | 47,742,936 | -0.07(-1.46%) |
Feb 02, 2010 | 4.686 | 4.853 | 4.686 | 4.841 | 46,246,644 | +0.15(+3.30%) |
Feb 01, 2010 | 4.654 | 4.744 | 4.590 | 4.686 | 27,774,554 | +0.06(+1.39%) |
Jan 29, 2010 | 4.718 | 4.821 | 4.596 | 4.622 | 27,685,532 | -0.06(-1.24%) |
Jan 28, 2010 | 4.673 | 4.815 | 4.635 | 4.680 | 42,743,260 | +0.08(+1.68%) |
Jan 27, 2010 | 4.422 | 4.673 | 4.403 | 4.602 | 36,323,396 | +0.17(+3.77%) |
Jan 26, 2010 | 4.570 | 4.641 | 4.429 | 4.435 | 57,457,640 | -0.11(-2.41%) |
Jan 25, 2010 | 4.783 | 4.815 | 4.429 | 4.545 | 46,274,992 | -0.12(-2.62%) |
Jan 22, 2010 | 4.609 | 4.821 | 4.339 | 4.667 | 42,107,440 | -0.06(-1.23%) |
Jan 21, 2010 | 4.738 | 4.989 | 4.699 | 4.725 | 88,558,808 | +0.24(+5.46%) |
Jan 20, 2010 | 4.300 | 4.499 | 4.300 | 4.480 | 32,121,712 | +0.13(+2.96%) |
Jan 19, 2010 | 4.390 | 4.422 | 4.306 | 4.351 | 27,804,600 | -0.08(-1.74%) |
Jan 15, 2010 | 4.371 | 4.429 | 4.429 | 4.429 | 45,845,612 | +0.02(+0.44%) |
Jan 14, 2010 | 4.145 | 4.435 | 4.145 | 4.409 | 37,441,776 | +0.23(+5.55%) |
Jan 13, 2010 | 4.145 | 4.268 | 4.049 | 4.178 | 25,208,128 | +0.05(+1.25%) |
Jan 12, 2010 | 4.158 | 4.216 | 4.094 | 4.126 | 31,392,454 | -0.08(-1.84%) |
Jan 11, 2010 | 4.184 | 4.248 | 4.113 | 4.203 | 23,049,020 | +0.02(+0.46%) |
Jan 08, 2010 | 4.087 | 4.223 | 4.081 | 4.184 | 25,653,644 | +0.07(+1.72%) |
Jan 07, 2010 | 3.907 | 4.171 | 3.888 | 4.113 | 39,699,904 | +0.17(+4.24%) |
Jan 06, 2010 | 3.972 | 3.991 | 3.901 | 3.946 | 18,309,516 | -0.03(-0.65%) |
Jan 05, 2010 | 3.785 | 3.984 | 3.785 | 3.972 | 25,882,938 | +0.15(+3.87%) |
Jan 04, 2010 | 3.643 | 3.843 | 3.637 | 3.824 | 23,149,930 | +0.25(+7.03%) |
Dec 31, 2009 | 3.630 | 3.573 | 3.573 | 3.573 | 8,999,726 | -0.06(-1.77%) |
Dec 30, 2009 | 3.637 | 3.656 | 3.605 | 3.637 | 5,510,740 | -0.03(-0.88%) |
Dec 29, 2009 | 3.630 | 3.688 | 3.605 | 3.669 | 8,134,782 | +0.04(+1.06%) |
Dec 28, 2009 | 3.721 | 3.733 | 3.611 | 3.630 | 9,575,088 | -0.08(-2.08%) |
Dec 24, 2009 | 3.624 | 3.708 | 3.624 | 3.708 | 4,757,961 | +0.06(+1.77%) |
Dec 23, 2009 | 3.682 | 3.701 | 3.592 | 3.643 | 12,905,021 | -0.03(-0.88%) |
Dec 22, 2009 | 3.656 | 3.721 | 3.656 | 3.676 | 19,418,148 | -0.03(-0.70%) |
Dec 21, 2009 | 3.630 | 3.727 | 3.573 | 3.701 | 28,007,304 | +0.12(+3.42%) |
Dec 18, 2009 | 3.592 | 3.611 | 3.457 | 3.579 | 24,518,606 | +0.03(+0.72%) |
Dec 17, 2009 | 3.676 | 3.695 | 3.540 | 3.553 | 33,422,582 | -0.29(-7.54%) |
Dec 16, 2009 | 3.753 | 3.849 | 3.676 | 3.843 | 18,985,074 | +0.10(+2.58%) |
Dec 15, 2009 | 3.875 | 3.920 | 3.733 | 3.746 | 19,280,022 | -0.18(-4.59%) |
Dec 14, 2009 | 3.914 | 3.933 | 3.901 | 3.927 | 15,005,938 | +0.02(+0.49%) |
Dec 11, 2009 | 3.804 | 3.939 | 3.733 | 3.907 | 20,647,394 | +0.12(+3.23%) |
Dec 10, 2009 | 3.759 | 3.875 | 3.753 | 3.785 | 11,675,869 | -0.05(-1.18%) |
Dec 09, 2009 | 3.772 | 3.862 | 3.714 | 3.830 | 19,409,782 | +0.08(+2.06%) |
Dec 08, 2009 | 3.759 | 3.798 | 3.701 | 3.753 | 21,770,676 | -0.04(-1.02%) |
Dec 07, 2009 | 3.817 | 3.939 | 3.753 | 3.791 | 28,388,716 | -0.17(-4.38%) |
Dec 04, 2009 | 3.869 | 3.991 | 3.772 | 3.965 | 29,763,234 | +0.19(+5.12%) |
Dec 03, 2009 | 3.978 | 4.049 | 3.766 | 3.772 | 26,633,108 | -0.16(-4.09%) |
Dec 02, 2009 | 3.830 | 3.943 | 3.791 | 3.933 | 23,283,710 | +0.10(+2.69%) |