Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.541 | 4.571 | 4.507 | 4.564 | 1,789,889 | +0.02(+0.48%) |
Feb 25, 2010 | 4.473 | 4.547 | 4.462 | 4.542 | 1,761,705 | +0.02(+0.34%) |
Feb 24, 2010 | 4.505 | 4.529 | 4.500 | 4.527 | 1,537,488 | +0.02(+0.41%) |
Feb 23, 2010 | 4.571 | 4.574 | 4.490 | 4.508 | 3,865,117 | -0.06(-1.29%) |
Feb 22, 2010 | 4.589 | 4.633 | 4.563 | 4.567 | 2,589,965 | -0.02(-0.45%) |
Feb 19, 2010 | 4.573 | 4.623 | 4.573 | 4.588 | 4,330,074 | -0.02(-0.49%) |
Feb 18, 2010 | 4.642 | 4.659 | 4.607 | 4.611 | 6,966,782 | -0.03(-0.73%) |
Feb 17, 2010 | 4.627 | 4.656 | 4.605 | 4.645 | 4,849,672 | +0.03(+0.58%) |
Feb 16, 2010 | 4.641 | 4.647 | 4.568 | 4.618 | 4,190,902 | +0.04(+0.79%) |
Feb 12, 2010 | 4.522 | 4.582 | 4.582 | 4.582 | 7,753,654 | +0.03(+0.70%) |
Feb 11, 2010 | 4.514 | 4.565 | 4.498 | 4.550 | 4,949,901 | +0.05(+1.19%) |
Feb 10, 2010 | 4.499 | 4.509 | 4.445 | 4.496 | 1,977,482 | +0.05(+1.09%) |
Feb 09, 2010 | 4.426 | 4.458 | 4.378 | 4.447 | 2,147,704 | +0.06(+1.36%) |
Feb 08, 2010 | 4.421 | 4.443 | 4.388 | 4.388 | 1,919,870 | -0.05(-1.05%) |
Feb 05, 2010 | 4.485 | 4.513 | 4.371 | 4.434 | 4,332,434 | -0.03(-0.59%) |
Feb 04, 2010 | 4.499 | 4.499 | 4.438 | 4.461 | 3,018,873 | -0.08(-1.87%) |
Feb 03, 2010 | 4.488 | 4.574 | 4.485 | 4.546 | 2,413,898 | +0.06(+1.28%) |
Feb 02, 2010 | 4.441 | 4.511 | 4.415 | 4.488 | 2,196,899 | +0.08(+1.74%) |
Feb 01, 2010 | 4.398 | 4.442 | 4.379 | 4.411 | 2,397,645 | +0.01(+0.32%) |
Jan 29, 2010 | 4.429 | 4.454 | 4.374 | 4.397 | 2,176,316 | -0.06(-1.41%) |
Jan 28, 2010 | 4.465 | 4.485 | 4.460 | 4.460 | 2,140,793 | +0.03(+0.76%) |
Jan 27, 2010 | 4.401 | 4.432 | 4.394 | 4.426 | 2,231,314 | +0.00(+0.00%) |
Jan 26, 2010 | 4.442 | 4.466 | 4.382 | 4.426 | 2,888,421 | -0.05(-1.08%) |
Jan 25, 2010 | 4.547 | 4.547 | 4.411 | 4.475 | 2,042,670 | +0.02(+0.43%) |
Jan 22, 2010 | 4.551 | 4.551 | 4.439 | 4.456 | 3,093,111 | -0.11(-2.50%) |
Jan 21, 2010 | 4.584 | 4.596 | 4.505 | 4.570 | 3,262,615 | -0.02(-0.53%) |
Jan 20, 2010 | 4.563 | 4.598 | 4.514 | 4.594 | 5,884,288 | +0.01(+0.22%) |
Jan 19, 2010 | 4.606 | 4.622 | 4.576 | 4.584 | 2,766,115 | +0.00(+0.04%) |
Jan 15, 2010 | 4.587 | 4.582 | 4.582 | 4.582 | 3,996,124 | +0.01(+0.11%) |
Jan 14, 2010 | 4.575 | 4.598 | 4.568 | 4.577 | 2,536,619 | -0.01(-0.15%) |
Jan 13, 2010 | 4.585 | 4.594 | 4.557 | 4.584 | 2,440,335 | +0.01(+0.18%) |
Jan 12, 2010 | 4.578 | 4.596 | 4.557 | 4.576 | 2,652,153 | -0.03(-0.64%) |
Jan 11, 2010 | 4.683 | 4.683 | 4.580 | 4.605 | 5,487,306 | -0.04(-0.87%) |
Jan 08, 2010 | 4.634 | 4.662 | 4.603 | 4.646 | 4,503,450 | +0.03(+0.70%) |
Jan 07, 2010 | 4.633 | 4.651 | 4.547 | 4.613 | 4,100,921 | -0.03(-0.57%) |
Jan 06, 2010 | 4.748 | 4.783 | 4.612 | 4.640 | 5,986,653 | -0.08(-1.69%) |
Jan 05, 2010 | 4.679 | 4.727 | 4.668 | 4.720 | 4,028,068 | +0.05(+1.04%) |
Jan 04, 2010 | 4.743 | 4.744 | 4.625 | 4.671 | 3,550,075 | -0.00(-0.09%) |
Dec 31, 2009 | 4.667 | 4.675 | 4.675 | 4.675 | 3,306,046 | +0.04(+0.89%) |
Dec 30, 2009 | 4.616 | 4.642 | 4.597 | 4.634 | 852,938 | -0.01(-0.28%) |
Dec 29, 2009 | 4.616 | 4.666 | 4.616 | 4.647 | 1,499,377 | +0.06(+1.28%) |
Dec 28, 2009 | 4.596 | 4.611 | 4.560 | 4.588 | 1,220,399 | +0.03(+0.55%) |
Dec 24, 2009 | 4.562 | 4.585 | 4.503 | 4.563 | 1,175,406 | +0.01(+0.13%) |
Dec 23, 2009 | 4.564 | 4.611 | 4.545 | 4.557 | 2,459,712 | +0.03(+0.67%) |
Dec 22, 2009 | 4.536 | 4.556 | 4.509 | 4.526 | 2,558,587 | +0.01(+0.22%) |
Dec 21, 2009 | 4.594 | 4.673 | 4.510 | 4.516 | 3,035,552 | -0.06(-1.33%) |
Dec 18, 2009 | 4.578 | 4.624 | 4.533 | 4.577 | 2,896,063 | +0.01(+0.29%) |
Dec 17, 2009 | 4.618 | 4.618 | 4.510 | 4.564 | 2,812,848 | -0.06(-1.36%) |
Dec 16, 2009 | 4.609 | 4.676 | 4.609 | 4.627 | 1,505,763 | +0.02(+0.40%) |
Dec 15, 2009 | 4.600 | 4.628 | 4.598 | 4.608 | 1,328,489 | -0.01(-0.20%) |
Dec 14, 2009 | 4.622 | 4.627 | 4.594 | 4.617 | 2,252,679 | -0.00(-0.04%) |
Dec 11, 2009 | 4.606 | 4.696 | 4.585 | 4.619 | 2,834,905 | +0.01(+0.20%) |
Dec 10, 2009 | 4.565 | 4.610 | 4.556 | 4.610 | 2,679,895 | +0.06(+1.33%) |
Dec 09, 2009 | 4.468 | 4.550 | 4.430 | 4.550 | 2,550,826 | +0.07(+1.58%) |
Dec 08, 2009 | 4.442 | 4.494 | 4.402 | 4.479 | 2,436,133 | +0.01(+0.18%) |
Dec 07, 2009 | 4.377 | 4.489 | 4.362 | 4.471 | 2,941,798 | +0.09(+2.01%) |
Dec 04, 2009 | 4.486 | 4.520 | 4.374 | 4.383 | 3,662,356 | -0.05(-1.21%) |
Dec 03, 2009 | 4.324 | 4.486 | 4.324 | 4.436 | 3,135,524 | -0.02(-0.36%) |
Dec 02, 2009 | 4.499 | 4.499 | 4.419 | 4.453 | 3,357,545 | -0.05(-1.01%) |