Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.074 | 5.113 | 5.028 | 5.074 | 6,979,421 | -0.01(-0.21%) |
Feb 25, 2010 | 4.985 | 5.093 | 4.979 | 5.085 | 7,228,071 | +0.02(+0.38%) |
Feb 24, 2010 | 5.039 | 5.096 | 5.001 | 5.066 | 8,016,223 | +0.04(+0.87%) |
Feb 23, 2010 | 5.066 | 5.083 | 5.009 | 5.023 | 7,866,777 | -0.02(-0.49%) |
Feb 22, 2010 | 5.066 | 5.080 | 5.042 | 5.047 | 4,481,779 | -0.03(-0.54%) |
Feb 19, 2010 | 5.066 | 5.102 | 5.036 | 5.074 | 7,589,795 | +0.01(+0.11%) |
Feb 18, 2010 | 4.982 | 5.080 | 4.982 | 5.069 | 8,141,908 | +0.01(+0.22%) |
Feb 17, 2010 | 5.069 | 5.091 | 5.006 | 5.058 | 8,444,329 | +0.01(+0.11%) |
Feb 16, 2010 | 5.025 | 5.072 | 4.976 | 5.053 | 11,337,611 | +0.07(+1.42%) |
Feb 12, 2010 | 4.911 | 4.982 | 4.982 | 4.982 | 15,159,765 | +0.04(+0.77%) |
Feb 11, 2010 | 4.911 | 4.990 | 4.900 | 4.944 | 11,296,826 | +0.02(+0.33%) |
Feb 10, 2010 | 4.941 | 4.974 | 4.881 | 4.927 | 14,402,045 | -0.03(-0.60%) |
Feb 09, 2010 | 4.982 | 5.044 | 4.919 | 4.957 | 21,096,594 | +0.04(+0.83%) |
Feb 08, 2010 | 5.140 | 5.162 | 4.900 | 4.916 | 15,490,756 | -0.20(-3.99%) |
Feb 05, 2010 | 4.982 | 5.123 | 4.982 | 5.121 | 10,781,573 | +0.12(+2.42%) |
Feb 04, 2010 | 5.156 | 5.156 | 4.993 | 5.000 | 13,994,855 | -0.19(-3.70%) |
Feb 03, 2010 | 5.241 | 5.249 | 5.099 | 5.192 | 22,536,364 | +0.13(+2.58%) |
Feb 02, 2010 | 5.028 | 5.099 | 5.012 | 5.061 | 6,790,273 | +0.04(+0.87%) |
Feb 01, 2010 | 4.944 | 5.066 | 4.916 | 5.017 | 14,695,720 | +0.12(+2.39%) |
Jan 29, 2010 | 4.976 | 5.031 | 4.900 | 4.900 | 11,061,342 | -0.07(-1.37%) |
Jan 28, 2010 | 5.014 | 5.053 | 4.938 | 4.968 | 6,571,922 | -0.03(-0.60%) |
Jan 27, 2010 | 4.936 | 5.017 | 4.927 | 4.998 | 11,340,849 | +0.07(+1.38%) |
Jan 26, 2010 | 4.944 | 5.020 | 4.930 | 4.930 | 9,432,611 | -0.07(-1.36%) |
Jan 25, 2010 | 5.064 | 5.064 | 4.971 | 4.998 | 9,701,567 | +0.00(+0.05%) |
Jan 22, 2010 | 5.151 | 5.183 | 4.979 | 4.995 | 14,270,537 | -0.17(-3.32%) |
Jan 21, 2010 | 5.445 | 5.445 | 5.148 | 5.167 | 16,426,680 | -0.26(-4.82%) |
Jan 20, 2010 | 5.453 | 5.475 | 5.363 | 5.429 | 7,050,487 | -0.05(-0.99%) |
Jan 19, 2010 | 5.491 | 5.513 | 5.458 | 5.483 | 3,863,346 | -0.01(-0.15%) |
Jan 15, 2010 | 5.508 | 5.491 | 5.491 | 5.491 | 8,544,348 | -0.02(-0.44%) |
Jan 14, 2010 | 5.453 | 5.527 | 5.429 | 5.516 | 5,499,042 | +0.04(+0.65%) |
Jan 13, 2010 | 5.407 | 5.488 | 5.379 | 5.480 | 8,360,633 | +0.05(+0.95%) |
Jan 12, 2010 | 5.491 | 5.529 | 5.399 | 5.429 | 6,361,587 | -0.10(-1.73%) |
Jan 11, 2010 | 5.513 | 5.557 | 5.475 | 5.524 | 6,564,396 | +0.01(+0.25%) |
Jan 08, 2010 | 5.456 | 5.529 | 5.415 | 5.510 | 5,320,555 | +0.06(+1.05%) |
Jan 07, 2010 | 5.516 | 5.529 | 5.418 | 5.453 | 10,399,991 | -0.07(-1.33%) |
Jan 06, 2010 | 5.502 | 5.546 | 5.491 | 5.527 | 8,982,682 | -0.00(-0.05%) |
Jan 05, 2010 | 5.429 | 5.535 | 5.429 | 5.529 | 5,439,786 | +0.02(+0.30%) |
Jan 04, 2010 | 5.426 | 5.563 | 5.420 | 5.513 | 7,972,097 | +0.11(+2.12%) |
Dec 31, 2009 | 5.516 | 5.399 | 5.399 | 5.399 | 6,114,644 | -0.10(-1.74%) |
Dec 30, 2009 | 5.518 | 5.557 | 5.478 | 5.494 | 4,396,710 | -0.07(-1.18%) |
Dec 29, 2009 | 5.586 | 5.603 | 5.551 | 5.559 | 2,650,642 | -0.02(-0.34%) |
Dec 28, 2009 | 5.570 | 5.606 | 5.554 | 5.578 | 3,426,847 | +0.01(+0.10%) |
Dec 24, 2009 | 5.494 | 5.573 | 5.491 | 5.573 | 2,401,827 | +0.07(+1.29%) |
Dec 23, 2009 | 5.510 | 5.516 | 5.472 | 5.502 | 3,117,392 | +0.01(+0.20%) |
Dec 22, 2009 | 5.529 | 5.529 | 5.448 | 5.491 | 6,041,760 | +0.04(+0.65%) |
Dec 21, 2009 | 5.445 | 5.475 | 5.379 | 5.456 | 5,703,735 | +0.01(+0.15%) |
Dec 18, 2009 | 5.448 | 5.450 | 5.352 | 5.448 | 10,822,186 | +0.04(+0.65%) |
Dec 17, 2009 | 5.420 | 5.437 | 5.379 | 5.412 | 6,672,099 | -0.05(-0.90%) |
Dec 16, 2009 | 5.390 | 5.494 | 5.366 | 5.461 | 7,933,360 | +0.13(+2.35%) |
Dec 15, 2009 | 5.377 | 5.407 | 5.325 | 5.336 | 7,312,854 | -0.09(-1.71%) |
Dec 14, 2009 | 5.415 | 5.434 | 5.355 | 5.429 | 5,353,384 | +0.07(+1.37%) |
Dec 11, 2009 | 5.347 | 5.388 | 5.333 | 5.355 | 5,009,753 | +0.02(+0.36%) |
Dec 10, 2009 | 5.352 | 5.379 | 5.322 | 5.336 | 9,288,495 | -0.00(-0.05%) |
Dec 09, 2009 | 5.287 | 5.369 | 5.262 | 5.339 | 8,113,973 | +0.04(+0.77%) |
Dec 08, 2009 | 5.300 | 5.355 | 5.279 | 5.298 | 7,862,037 | -0.05(-0.87%) |
Dec 07, 2009 | 5.458 | 5.461 | 5.309 | 5.344 | 10,676,470 | -0.11(-2.00%) |
Dec 04, 2009 | 5.448 | 5.472 | 5.295 | 5.453 | 15,986,206 | +0.09(+1.68%) |
Dec 03, 2009 | 5.260 | 5.404 | 5.260 | 5.363 | 16,292,621 | +0.02(+0.46%) |
Dec 02, 2009 | 5.200 | 5.339 | 5.197 | 5.339 | 12,644,757 | +0.12(+2.24%) |