Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.030 | 5.143 | 4.976 | 5.125 | 36,305,408 | +0.10(+2.04%) |
Feb 25, 2010 | 4.856 | 5.079 | 4.851 | 5.023 | 60,540,904 | +0.02(+0.31%) |
Feb 24, 2010 | 5.079 | 5.100 | 4.994 | 5.007 | 42,298,316 | -0.04(-0.86%) |
Feb 23, 2010 | 5.128 | 5.169 | 4.997 | 5.051 | 41,659,992 | -0.17(-3.25%) |
Feb 22, 2010 | 5.308 | 5.362 | 5.208 | 5.220 | 23,912,414 | -0.11(-2.12%) |
Feb 19, 2010 | 5.254 | 5.377 | 5.254 | 5.333 | 25,698,302 | -0.02(-0.38%) |
Feb 18, 2010 | 5.262 | 5.392 | 5.246 | 5.354 | 26,276,374 | +0.04(+0.77%) |
Feb 17, 2010 | 5.315 | 5.344 | 5.249 | 5.313 | 26,227,290 | +0.07(+1.27%) |
Feb 16, 2010 | 5.282 | 5.282 | 5.159 | 5.246 | 19,622,818 | +0.10(+1.90%) |
Feb 12, 2010 | 5.000 | 5.149 | 5.149 | 5.149 | 37,584,460 | -0.03(-0.50%) |
Feb 11, 2010 | 4.997 | 5.196 | 4.956 | 5.174 | 38,753,592 | +0.13(+2.49%) |
Feb 10, 2010 | 5.043 | 5.089 | 4.976 | 5.048 | 43,049,596 | +0.01(+0.20%) |
Feb 09, 2010 | 4.946 | 5.087 | 4.905 | 5.038 | 80,719,336 | +0.32(+6.69%) |
Feb 08, 2010 | 4.771 | 4.856 | 4.715 | 4.722 | 54,090,152 | -0.05(-0.97%) |
Feb 05, 2010 | 4.853 | 4.907 | 4.586 | 4.768 | 107,909,688 | -0.11(-2.31%) |
Feb 04, 2010 | 5.030 | 5.039 | 4.822 | 4.881 | 66,658,136 | -0.27(-5.28%) |
Feb 03, 2010 | 5.226 | 5.226 | 5.102 | 5.154 | 33,037,476 | -0.11(-2.10%) |
Feb 02, 2010 | 5.226 | 5.287 | 5.133 | 5.264 | 39,972,088 | +0.20(+3.90%) |
Feb 01, 2010 | 4.994 | 5.167 | 4.974 | 5.066 | 47,457,712 | +0.15(+2.97%) |
Jan 29, 2010 | 5.118 | 5.128 | 4.851 | 4.920 | 75,830,080 | -0.10(-1.94%) |
Jan 28, 2010 | 5.054 | 5.091 | 4.899 | 5.018 | 57,637,400 | +0.03(+0.51%) |
Jan 27, 2010 | 4.948 | 5.028 | 4.892 | 4.992 | 51,696,260 | -0.02(-0.46%) |
Jan 26, 2010 | 4.966 | 5.120 | 4.887 | 5.015 | 50,665,932 | -0.04(-0.71%) |
Jan 25, 2010 | 5.113 | 5.174 | 5.010 | 5.051 | 41,334,568 | +0.01(+0.20%) |
Jan 22, 2010 | 5.084 | 5.172 | 4.974 | 5.041 | 59,360,396 | -0.06(-1.16%) |
Jan 21, 2010 | 5.269 | 5.310 | 5.061 | 5.100 | 76,426,160 | -0.17(-3.31%) |
Jan 20, 2010 | 5.349 | 5.366 | 5.146 | 5.274 | 67,498,848 | -0.20(-3.57%) |
Jan 19, 2010 | 5.459 | 5.541 | 5.416 | 5.470 | 39,030,592 | +0.05(+0.85%) |
Jan 15, 2010 | 5.593 | 5.423 | 5.423 | 5.423 | 86,099,880 | -0.14(-2.45%) |
Jan 14, 2010 | 5.647 | 5.719 | 5.521 | 5.559 | 44,668,268 | -0.08(-1.50%) |
Jan 13, 2010 | 5.780 | 5.793 | 5.598 | 5.644 | 43,773,856 | -0.01(-0.09%) |
Jan 12, 2010 | 5.731 | 5.775 | 5.629 | 5.649 | 54,319,676 | -0.12(-2.14%) |
Jan 11, 2010 | 5.891 | 5.891 | 5.672 | 5.773 | 55,668,552 | -0.07(-1.27%) |
Jan 08, 2010 | 5.903 | 5.937 | 5.793 | 5.847 | 54,342,828 | -0.03(-0.48%) |
Jan 07, 2010 | 5.965 | 5.983 | 5.855 | 5.875 | 50,376,512 | -0.13(-2.22%) |
Jan 06, 2010 | 6.055 | 6.055 | 5.965 | 6.009 | 41,609,260 | -0.07(-1.22%) |
Jan 05, 2010 | 6.063 | 6.086 | 5.996 | 6.083 | 32,851,554 | +0.02(+0.34%) |
Jan 04, 2010 | 5.910 | 6.109 | 5.910 | 6.063 | 39,214,296 | +0.20(+3.37%) |
Dec 31, 2009 | 5.829 | 5.865 | 5.865 | 5.865 | 19,866,868 | +0.05(+0.88%) |
Dec 30, 2009 | 5.734 | 5.816 | 5.721 | 5.814 | 17,328,808 | +0.08(+1.48%) |
Dec 29, 2009 | 5.716 | 5.793 | 5.703 | 5.729 | 25,658,852 | +0.06(+1.00%) |
Dec 28, 2009 | 5.706 | 5.729 | 5.644 | 5.672 | 22,125,564 | +0.06(+1.01%) |
Dec 24, 2009 | 5.629 | 5.672 | 5.553 | 5.616 | 8,698,900 | +0.01(+0.18%) |
Dec 23, 2009 | 5.577 | 5.970 | 5.413 | 5.606 | 40,294,532 | +0.03(+0.60%) |
Dec 22, 2009 | 5.629 | 5.639 | 5.539 | 5.572 | 36,077,544 | +0.02(+0.32%) |
Dec 21, 2009 | 5.698 | 5.704 | 5.295 | 5.554 | 46,277,976 | +0.02(+0.28%) |
Dec 18, 2009 | 5.557 | 5.634 | 5.508 | 5.539 | 45,821,660 | -0.02(-0.42%) |
Dec 17, 2009 | 5.785 | 5.785 | 5.513 | 5.562 | 75,740,968 | -0.42(-7.04%) |
Dec 16, 2009 | 5.957 | 5.993 | 5.844 | 5.983 | 27,109,354 | +0.05(+0.91%) |
Dec 15, 2009 | 5.896 | 6.014 | 5.862 | 5.929 | 35,744,448 | +0.06(+1.05%) |
Dec 14, 2009 | 6.014 | 6.022 | 5.832 | 5.868 | 41,077,924 | -0.06(-1.04%) |
Dec 11, 2009 | 5.970 | 5.970 | 5.901 | 5.929 | 33,360,040 | -0.03(-0.56%) |
Dec 10, 2009 | 5.939 | 5.991 | 5.886 | 5.963 | 22,557,666 | +0.02(+0.39%) |
Dec 09, 2009 | 5.834 | 5.945 | 5.797 | 5.939 | 34,060,296 | +0.05(+0.83%) |
Dec 08, 2009 | 5.921 | 5.950 | 5.811 | 5.891 | 45,955,732 | -0.10(-1.71%) |
Dec 07, 2009 | 5.981 | 6.114 | 5.934 | 5.993 | 34,455,432 | +0.01(+0.21%) |
Dec 04, 2009 | 6.127 | 6.150 | 5.883 | 5.981 | 38,440,872 | +0.00(+0.04%) |
Dec 03, 2009 | 6.127 | 6.147 | 5.950 | 5.978 | 44,002,480 | -0.10(-1.65%) |
Dec 02, 2009 | 5.986 | 6.122 | 5.955 | 6.078 | 52,767,952 | +0.08(+1.41%) |