Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.377 | 4.405 | 4.326 | 4.379 | 121,739,784 | +0.01(+0.15%) |
Feb 25, 2010 | 4.257 | 4.375 | 4.234 | 4.372 | 210,701,472 | -0.01(-0.24%) |
Feb 24, 2010 | 4.330 | 4.396 | 4.307 | 4.383 | 136,574,832 | +0.08(+1.78%) |
Feb 23, 2010 | 4.388 | 4.415 | 4.282 | 4.306 | 182,521,168 | -0.10(-2.35%) |
Feb 22, 2010 | 4.442 | 4.445 | 4.386 | 4.410 | 116,503,872 | -0.00(-0.11%) |
Feb 19, 2010 | 4.367 | 4.445 | 4.348 | 4.415 | 163,822,416 | +0.02(+0.53%) |
Feb 18, 2010 | 4.326 | 4.409 | 4.323 | 4.391 | 127,264,928 | +0.05(+1.21%) |
Feb 17, 2010 | 4.339 | 4.352 | 4.302 | 4.339 | 140,280,928 | +0.04(+0.95%) |
Feb 16, 2010 | 4.232 | 4.308 | 4.199 | 4.298 | 139,962,864 | +0.13(+3.16%) |
Feb 12, 2010 | 4.087 | 4.166 | 4.166 | 4.166 | 529,011,264 | -0.01(-0.14%) |
Feb 11, 2010 | 4.079 | 4.185 | 4.032 | 4.172 | 215,297,264 | +0.08(+2.05%) |
Feb 10, 2010 | 4.095 | 4.137 | 4.022 | 4.088 | 242,893,696 | -0.02(-0.42%) |
Feb 09, 2010 | 4.102 | 4.177 | 4.036 | 4.106 | 340,237,248 | +0.06(+1.53%) |
Feb 08, 2010 | 4.067 | 4.116 | 3.999 | 4.044 | 244,851,088 | -0.03(-0.72%) |
Feb 05, 2010 | 4.062 | 4.085 | 3.907 | 4.073 | 484,548,672 | +0.02(+0.52%) |
Feb 04, 2010 | 4.248 | 4.254 | 4.048 | 4.052 | 404,558,816 | -0.26(-6.11%) |
Feb 03, 2010 | 4.318 | 4.362 | 4.291 | 4.316 | 177,180,528 | -0.04(-0.96%) |
Feb 02, 2010 | 4.271 | 4.376 | 4.242 | 4.358 | 197,272,432 | +0.15(+3.61%) |
Feb 01, 2010 | 4.190 | 4.257 | 4.181 | 4.206 | 201,489,280 | +0.08(+1.92%) |
Jan 29, 2010 | 4.257 | 4.316 | 4.115 | 4.127 | 322,007,968 | -0.09(-2.21%) |
Jan 28, 2010 | 4.349 | 4.353 | 4.170 | 4.220 | 372,624,928 | -0.10(-2.30%) |
Jan 27, 2010 | 4.270 | 4.339 | 4.202 | 4.319 | 303,252,896 | +0.04(+0.95%) |
Jan 26, 2010 | 4.281 | 4.369 | 4.258 | 4.278 | 181,485,680 | -0.04(-0.81%) |
Jan 25, 2010 | 4.352 | 4.366 | 4.289 | 4.313 | 189,835,168 | +0.04(+0.85%) |
Jan 22, 2010 | 4.435 | 4.466 | 4.265 | 4.277 | 364,489,536 | -0.19(-4.36%) |
Jan 21, 2010 | 4.654 | 4.682 | 4.460 | 4.472 | 315,273,984 | -0.18(-3.81%) |
Jan 20, 2010 | 4.682 | 4.684 | 4.577 | 4.649 | 200,706,448 | -0.10(-2.09%) |
Jan 19, 2010 | 4.626 | 4.753 | 4.626 | 4.748 | 103,431,976 | +0.11(+2.47%) |
Jan 15, 2010 | 4.722 | 4.634 | 4.634 | 4.634 | 335,894,240 | -0.10(-2.19%) |
Jan 14, 2010 | 4.699 | 4.754 | 4.696 | 4.738 | 88,792,216 | +0.03(+0.57%) |
Jan 13, 2010 | 4.657 | 4.739 | 4.612 | 4.711 | 128,927,248 | +0.07(+1.61%) |
Jan 12, 2010 | 4.659 | 4.681 | 4.599 | 4.636 | 164,409,600 | -0.09(-1.88%) |
Jan 11, 2010 | 4.752 | 4.757 | 4.683 | 4.725 | 112,508,160 | +0.02(+0.32%) |
Jan 08, 2010 | 4.653 | 4.713 | 4.634 | 4.710 | 87,913,984 | +0.03(+0.70%) |
Jan 07, 2010 | 4.624 | 4.689 | 4.597 | 4.677 | 97,659,920 | +0.04(+0.83%) |
Jan 06, 2010 | 4.625 | 4.662 | 4.617 | 4.639 | 90,819,160 | +0.00(+0.08%) |
Jan 05, 2010 | 4.605 | 4.638 | 4.564 | 4.635 | 83,099,960 | +0.03(+0.66%) |
Jan 04, 2010 | 4.534 | 4.614 | 4.534 | 4.605 | 93,947,704 | +0.14(+3.22%) |
Dec 31, 2009 | 4.568 | 4.461 | 4.461 | 4.461 | 144,772,624 | -0.08(-1.85%) |
Dec 30, 2009 | 4.522 | 4.556 | 4.519 | 4.545 | 60,677,020 | -0.01(-0.26%) |
Dec 29, 2009 | 4.584 | 4.587 | 4.550 | 4.557 | 60,157,800 | -0.01(-0.20%) |
Dec 28, 2009 | 4.582 | 4.586 | 4.533 | 4.566 | 56,156,704 | +0.01(+0.28%) |
Dec 24, 2009 | 4.524 | 4.556 | 4.522 | 4.554 | 28,257,816 | +0.05(+1.09%) |
Dec 23, 2009 | 4.507 | 4.516 | 4.467 | 4.505 | 78,964,560 | +0.02(+0.42%) |
Dec 22, 2009 | 4.475 | 4.505 | 4.463 | 4.486 | 92,537,432 | +0.02(+0.42%) |
Dec 21, 2009 | 4.410 | 4.484 | 4.410 | 4.467 | 104,535,664 | +0.10(+2.29%) |
Dec 18, 2009 | 4.366 | 4.374 | 4.293 | 4.367 | 137,587,456 | +0.05(+1.08%) |
Dec 17, 2009 | 4.361 | 4.377 | 4.311 | 4.320 | 144,256,160 | -0.13(-3.01%) |
Dec 16, 2009 | 4.449 | 4.474 | 4.405 | 4.454 | 129,268,000 | +0.04(+0.98%) |
Dec 15, 2009 | 4.422 | 4.457 | 4.383 | 4.411 | 110,568,616 | -0.04(-0.94%) |
Dec 14, 2009 | 4.450 | 4.463 | 4.433 | 4.453 | 107,113,384 | +0.06(+1.30%) |
Dec 11, 2009 | 4.394 | 4.412 | 4.354 | 4.396 | 138,791,568 | +0.04(+0.94%) |
Dec 10, 2009 | 4.362 | 4.395 | 4.342 | 4.355 | 150,323,552 | +0.05(+1.14%) |
Dec 09, 2009 | 4.275 | 4.321 | 4.230 | 4.306 | 196,777,312 | +0.03(+0.63%) |
Dec 08, 2009 | 4.313 | 4.327 | 4.250 | 4.279 | 187,323,232 | -0.09(-2.08%) |
Dec 07, 2009 | 4.381 | 4.428 | 4.346 | 4.370 | 157,911,440 | -0.02(-0.37%) |
Dec 04, 2009 | 4.454 | 4.495 | 4.311 | 4.387 | 327,354,144 | +0.05(+1.08%) |
Dec 03, 2009 | 4.431 | 4.480 | 4.331 | 4.340 | 203,816,608 | -0.07(-1.59%) |
Dec 02, 2009 | 4.407 | 4.467 | 4.381 | 4.410 | 153,259,360 | +0.01(+0.16%) |