Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.545 | 5.086 | 4.465 | 4.947 | 48,950,280 | +0.49(+11.11%) |
Feb 25, 2010 | 4.406 | 4.465 | 4.347 | 4.452 | 20,306,588 | -0.05(-1.03%) |
Feb 24, 2010 | 4.525 | 4.591 | 4.459 | 4.498 | 13,110,484 | -0.02(-0.44%) |
Feb 23, 2010 | 4.663 | 4.663 | 4.459 | 4.518 | 10,399,633 | -0.14(-2.97%) |
Feb 22, 2010 | 4.716 | 4.736 | 4.591 | 4.657 | 4,865,954 | -0.03(-0.70%) |
Feb 19, 2010 | 4.650 | 4.743 | 4.630 | 4.690 | 4,796,864 | +0.01(+0.28%) |
Feb 18, 2010 | 4.604 | 4.696 | 4.564 | 4.677 | 7,048,544 | +0.07(+1.58%) |
Feb 17, 2010 | 4.512 | 4.630 | 4.512 | 4.604 | 8,978,010 | +0.07(+1.60%) |
Feb 16, 2010 | 4.498 | 4.551 | 4.465 | 4.531 | 6,491,065 | +0.10(+2.23%) |
Feb 12, 2010 | 4.419 | 4.433 | 4.433 | 4.433 | 8,308,362 | -0.01(-0.15%) |
Feb 11, 2010 | 4.281 | 4.459 | 4.221 | 4.439 | 9,487,015 | +0.15(+3.54%) |
Feb 10, 2010 | 4.195 | 4.393 | 4.175 | 4.287 | 11,979,891 | +0.07(+1.56%) |
Feb 09, 2010 | 4.248 | 4.287 | 4.162 | 4.221 | 12,726,315 | +0.03(+0.79%) |
Feb 08, 2010 | 4.248 | 4.294 | 4.147 | 4.188 | 10,948,432 | -0.03(-0.63%) |
Feb 05, 2010 | 4.334 | 4.334 | 4.096 | 4.215 | 15,843,649 | -0.01(-0.31%) |
Feb 04, 2010 | 4.373 | 4.400 | 4.202 | 4.228 | 9,660,626 | -0.18(-4.19%) |
Feb 03, 2010 | 4.439 | 4.538 | 4.347 | 4.413 | 7,966,857 | -0.02(-0.45%) |
Feb 02, 2010 | 4.373 | 4.459 | 4.301 | 4.433 | 9,138,127 | +0.08(+1.74%) |
Feb 01, 2010 | 4.301 | 4.386 | 4.268 | 4.357 | 10,802,060 | +0.10(+2.24%) |
Jan 29, 2010 | 4.327 | 4.360 | 4.228 | 4.261 | 10,261,898 | -0.04(-0.92%) |
Jan 28, 2010 | 4.287 | 4.396 | 4.258 | 4.301 | 8,837,337 | +0.03(+0.77%) |
Jan 27, 2010 | 4.360 | 4.373 | 4.208 | 4.268 | 14,962,076 | -0.13(-2.85%) |
Jan 26, 2010 | 4.439 | 4.498 | 4.373 | 4.393 | 7,127,487 | -0.08(-1.77%) |
Jan 25, 2010 | 4.578 | 4.578 | 4.459 | 4.472 | 5,503,399 | -0.05(-1.02%) |
Jan 22, 2010 | 4.611 | 4.630 | 4.492 | 4.518 | 8,541,491 | -0.11(-2.28%) |
Jan 21, 2010 | 4.776 | 4.835 | 4.604 | 4.624 | 9,300,384 | -0.09(-1.96%) |
Jan 20, 2010 | 4.637 | 4.723 | 4.584 | 4.716 | 7,648,146 | +0.02(+0.42%) |
Jan 19, 2010 | 4.736 | 4.756 | 4.663 | 4.696 | 5,530,396 | -0.03(-0.56%) |
Jan 15, 2010 | 4.729 | 4.723 | 4.723 | 4.723 | 13,233,920 | -0.04(-0.83%) |
Jan 14, 2010 | 4.881 | 4.921 | 4.710 | 4.762 | 17,444,656 | -0.11(-2.17%) |
Jan 13, 2010 | 4.822 | 4.914 | 4.743 | 4.868 | 5,312,993 | +0.06(+1.23%) |
Jan 12, 2010 | 4.888 | 4.888 | 4.769 | 4.808 | 7,020,439 | -0.12(-2.41%) |
Jan 11, 2010 | 4.782 | 4.927 | 4.762 | 4.927 | 8,020,727 | +0.13(+2.75%) |
Jan 08, 2010 | 4.795 | 4.815 | 4.670 | 4.795 | 9,825,231 | +0.01(+0.14%) |
Jan 07, 2010 | 4.861 | 4.914 | 4.743 | 4.789 | 9,403,172 | -0.13(-2.55%) |
Jan 06, 2010 | 4.881 | 4.921 | 4.828 | 4.914 | 8,468,773 | +0.00(+0.00%) |
Jan 05, 2010 | 4.973 | 4.973 | 4.888 | 4.914 | 9,300,560 | -0.05(-1.06%) |
Jan 04, 2010 | 4.914 | 5.026 | 4.881 | 4.967 | 6,737,763 | +0.10(+2.03%) |
Dec 31, 2009 | 4.921 | 4.868 | 4.868 | 4.868 | 6,454,664 | +0.07(+1.37%) |
Dec 30, 2009 | 4.716 | 4.808 | 4.703 | 4.802 | 3,539,783 | +0.05(+1.11%) |
Dec 29, 2009 | 4.802 | 4.821 | 4.733 | 4.749 | 3,268,105 | -0.03(-0.69%) |
Dec 28, 2009 | 4.940 | 4.940 | 4.716 | 4.782 | 3,707,706 | -0.10(-2.03%) |
Dec 24, 2009 | 4.802 | 4.888 | 4.756 | 4.881 | 2,663,224 | +0.12(+2.49%) |
Dec 23, 2009 | 4.723 | 4.789 | 4.690 | 4.762 | 5,123,907 | +0.03(+0.56%) |
Dec 22, 2009 | 4.723 | 4.762 | 4.690 | 4.736 | 6,208,252 | +0.01(+0.14%) |
Dec 21, 2009 | 4.808 | 4.808 | 4.670 | 4.729 | 6,355,015 | +0.00(+0.00%) |
Dec 18, 2009 | 4.716 | 4.769 | 4.710 | 4.729 | 12,091,380 | +0.02(+0.42%) |
Dec 17, 2009 | 4.776 | 4.881 | 4.710 | 4.710 | 5,922,789 | -0.18(-3.64%) |
Dec 16, 2009 | 4.960 | 4.980 | 4.828 | 4.888 | 7,826,710 | -0.03(-0.67%) |
Dec 15, 2009 | 4.881 | 4.954 | 4.855 | 4.921 | 8,967,401 | -0.05(-0.93%) |
Dec 14, 2009 | 4.861 | 4.993 | 4.861 | 4.967 | 9,239,687 | +0.19(+4.01%) |
Dec 11, 2009 | 4.776 | 4.802 | 4.690 | 4.776 | 5,790,391 | +0.04(+0.84%) |
Dec 10, 2009 | 4.650 | 4.808 | 4.584 | 4.736 | 14,111,704 | +0.16(+3.61%) |
Dec 09, 2009 | 4.564 | 4.637 | 4.485 | 4.571 | 12,504,690 | +0.02(+0.43%) |
Dec 08, 2009 | 4.353 | 4.558 | 4.268 | 4.551 | 13,087,701 | +0.23(+5.34%) |
Dec 07, 2009 | 4.195 | 4.373 | 4.162 | 4.320 | 8,636,842 | +0.13(+2.99%) |
Dec 04, 2009 | 4.241 | 4.320 | 4.096 | 4.195 | 11,120,554 | -0.04(-0.93%) |
Dec 03, 2009 | 4.281 | 4.320 | 4.215 | 4.235 | 4,230,923 | -0.05(-1.08%) |
Dec 02, 2009 | 4.235 | 4.367 | 4.235 | 4.281 | 5,557,083 | +0.01(+0.31%) |