Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.542 | 5.083 | 4.463 | 4.944 | 48,978,108 | +0.49(+11.11%) |
Feb 25, 2010 | 4.404 | 4.463 | 4.344 | 4.450 | 20,318,132 | -0.05(-1.03%) |
Feb 24, 2010 | 4.522 | 4.588 | 4.456 | 4.496 | 13,117,938 | -0.02(-0.44%) |
Feb 23, 2010 | 4.661 | 4.661 | 4.456 | 4.516 | 10,405,545 | -0.14(-2.97%) |
Feb 22, 2010 | 4.713 | 4.733 | 4.588 | 4.654 | 4,868,721 | -0.03(-0.70%) |
Feb 19, 2010 | 4.648 | 4.740 | 4.628 | 4.687 | 4,799,591 | +0.01(+0.28%) |
Feb 18, 2010 | 4.601 | 4.694 | 4.562 | 4.674 | 7,052,551 | +0.07(+1.58%) |
Feb 17, 2010 | 4.509 | 4.628 | 4.509 | 4.601 | 8,983,115 | +0.07(+1.60%) |
Feb 16, 2010 | 4.496 | 4.549 | 4.463 | 4.529 | 6,494,756 | +0.10(+2.23%) |
Feb 12, 2010 | 4.417 | 4.430 | 4.430 | 4.430 | 8,313,086 | -0.01(-0.15%) |
Feb 11, 2010 | 4.278 | 4.456 | 4.219 | 4.437 | 9,492,409 | +0.15(+3.54%) |
Feb 10, 2010 | 4.193 | 4.390 | 4.173 | 4.285 | 11,986,702 | +0.07(+1.56%) |
Feb 09, 2010 | 4.245 | 4.285 | 4.160 | 4.219 | 12,733,551 | +0.03(+0.79%) |
Feb 08, 2010 | 4.245 | 4.292 | 4.145 | 4.186 | 10,954,656 | -0.03(-0.63%) |
Feb 05, 2010 | 4.331 | 4.331 | 4.094 | 4.212 | 15,852,657 | -0.01(-0.31%) |
Feb 04, 2010 | 4.371 | 4.397 | 4.199 | 4.226 | 9,666,119 | -0.18(-4.19%) |
Feb 03, 2010 | 4.437 | 4.535 | 4.344 | 4.410 | 7,971,386 | -0.02(-0.45%) |
Feb 02, 2010 | 4.371 | 4.456 | 4.298 | 4.430 | 9,143,322 | +0.08(+1.74%) |
Feb 01, 2010 | 4.298 | 4.384 | 4.265 | 4.354 | 10,808,201 | +0.10(+2.24%) |
Jan 29, 2010 | 4.325 | 4.357 | 4.226 | 4.259 | 10,267,732 | -0.04(-0.92%) |
Jan 28, 2010 | 4.285 | 4.394 | 4.255 | 4.298 | 8,842,362 | +0.03(+0.77%) |
Jan 27, 2010 | 4.357 | 4.371 | 4.206 | 4.265 | 14,970,583 | -0.13(-2.85%) |
Jan 26, 2010 | 4.437 | 4.496 | 4.371 | 4.390 | 7,131,539 | -0.08(-1.77%) |
Jan 25, 2010 | 4.575 | 4.575 | 4.456 | 4.470 | 5,506,528 | -0.05(-1.02%) |
Jan 22, 2010 | 4.608 | 4.628 | 4.489 | 4.516 | 8,546,348 | -0.11(-2.28%) |
Jan 21, 2010 | 4.773 | 4.832 | 4.601 | 4.621 | 9,305,672 | -0.09(-1.96%) |
Jan 20, 2010 | 4.634 | 4.720 | 4.582 | 4.713 | 7,652,494 | +0.02(+0.42%) |
Jan 19, 2010 | 4.733 | 4.753 | 4.661 | 4.694 | 5,533,540 | -0.03(-0.56%) |
Jan 15, 2010 | 4.727 | 4.720 | 4.720 | 4.720 | 13,241,444 | -0.04(-0.83%) |
Jan 14, 2010 | 4.878 | 4.918 | 4.707 | 4.760 | 17,454,574 | -0.11(-2.17%) |
Jan 13, 2010 | 4.819 | 4.911 | 4.740 | 4.865 | 5,316,014 | +0.06(+1.23%) |
Jan 12, 2010 | 4.885 | 4.885 | 4.766 | 4.806 | 7,024,430 | -0.12(-2.41%) |
Jan 11, 2010 | 4.779 | 4.924 | 4.760 | 4.924 | 8,025,288 | +0.13(+2.75%) |
Jan 08, 2010 | 4.793 | 4.812 | 4.667 | 4.793 | 9,830,817 | +0.01(+0.14%) |
Jan 07, 2010 | 4.858 | 4.911 | 4.740 | 4.786 | 9,408,518 | -0.13(-2.55%) |
Jan 06, 2010 | 4.878 | 4.918 | 4.826 | 4.911 | 8,473,588 | +0.00(+0.00%) |
Jan 05, 2010 | 4.971 | 4.971 | 4.885 | 4.911 | 9,305,848 | -0.05(-1.06%) |
Jan 04, 2010 | 4.911 | 5.023 | 4.878 | 4.964 | 6,741,594 | +0.10(+2.03%) |
Dec 31, 2009 | 4.918 | 4.865 | 4.865 | 4.865 | 6,458,334 | +0.07(+1.37%) |
Dec 30, 2009 | 4.713 | 4.806 | 4.700 | 4.799 | 3,541,796 | +0.05(+1.11%) |
Dec 29, 2009 | 4.799 | 4.819 | 4.730 | 4.746 | 3,269,963 | -0.03(-0.69%) |
Dec 28, 2009 | 4.938 | 4.938 | 4.713 | 4.779 | 3,709,814 | -0.10(-2.03%) |
Dec 24, 2009 | 4.799 | 4.885 | 4.753 | 4.878 | 2,664,738 | +0.12(+2.49%) |
Dec 23, 2009 | 4.720 | 4.786 | 4.687 | 4.760 | 5,126,820 | +0.03(+0.56%) |
Dec 22, 2009 | 4.720 | 4.760 | 4.687 | 4.733 | 6,211,781 | +0.01(+0.14%) |
Dec 21, 2009 | 4.806 | 4.806 | 4.667 | 4.727 | 6,358,628 | +0.00(+0.00%) |
Dec 18, 2009 | 4.713 | 4.766 | 4.707 | 4.727 | 12,098,254 | +0.02(+0.42%) |
Dec 17, 2009 | 4.773 | 4.878 | 4.707 | 4.707 | 5,926,157 | -0.18(-3.64%) |
Dec 16, 2009 | 4.957 | 4.977 | 4.826 | 4.885 | 7,831,160 | -0.03(-0.67%) |
Dec 15, 2009 | 4.878 | 4.951 | 4.852 | 4.918 | 8,972,499 | -0.05(-0.93%) |
Dec 14, 2009 | 4.858 | 4.990 | 4.858 | 4.964 | 9,244,940 | +0.19(+4.01%) |
Dec 11, 2009 | 4.773 | 4.799 | 4.687 | 4.773 | 5,793,683 | +0.04(+0.84%) |
Dec 10, 2009 | 4.648 | 4.806 | 4.582 | 4.733 | 14,119,727 | +0.16(+3.61%) |
Dec 09, 2009 | 4.562 | 4.634 | 4.483 | 4.568 | 12,511,800 | +0.02(+0.43%) |
Dec 08, 2009 | 4.351 | 4.555 | 4.265 | 4.549 | 13,095,142 | +0.23(+5.34%) |
Dec 07, 2009 | 4.193 | 4.371 | 4.160 | 4.318 | 8,641,752 | +0.13(+2.99%) |
Dec 04, 2009 | 4.239 | 4.318 | 4.094 | 4.193 | 11,126,877 | -0.04(-0.93%) |
Dec 03, 2009 | 4.278 | 4.318 | 4.212 | 4.232 | 4,233,328 | -0.05(-1.08%) |
Dec 02, 2009 | 4.232 | 4.364 | 4.232 | 4.278 | 5,560,243 | +0.01(+0.31%) |