Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.406 | 5.438 | 5.391 | 5.401 | 137,852 | +0.02(+0.29%) |
Jan 28, 2010 | 5.412 | 5.427 | 5.386 | 5.386 | 79,649 | -0.05(-0.86%) |
Jan 27, 2010 | 5.380 | 5.432 | 5.370 | 5.432 | 102,745 | +0.05(+0.87%) |
Jan 26, 2010 | 5.386 | 5.417 | 5.380 | 5.386 | 81,454 | -0.02(-0.29%) |
Jan 25, 2010 | 5.375 | 5.427 | 5.370 | 5.401 | 74,837 | +0.01(+0.19%) |
Jan 22, 2010 | 5.365 | 5.422 | 5.349 | 5.391 | 113,042 | +0.01(+0.10%) |
Jan 21, 2010 | 5.401 | 5.438 | 5.339 | 5.386 | 196,433 | -0.04(-0.67%) |
Jan 20, 2010 | 5.427 | 5.432 | 5.406 | 5.422 | 118,296 | -0.01(-0.19%) |
Jan 19, 2010 | 5.386 | 5.432 | 5.386 | 5.432 | 46,420 | +0.04(+0.67%) |
Jan 15, 2010 | 5.344 | 5.396 | 5.396 | 5.396 | 73,988 | +0.04(+0.78%) |
Jan 14, 2010 | 5.386 | 5.412 | 5.354 | 5.354 | 126,606 | -0.02(-0.39%) |
Jan 13, 2010 | 5.406 | 5.406 | 5.349 | 5.375 | 74,887 | -0.01(-0.14%) |
Jan 12, 2010 | 5.404 | 5.409 | 5.362 | 5.383 | 130,971 | -0.03(-0.48%) |
Jan 11, 2010 | 5.409 | 5.414 | 5.393 | 5.409 | 44,820 | +0.02(+0.38%) |
Jan 08, 2010 | 5.409 | 5.414 | 5.388 | 5.388 | 71,185 | +0.01(+0.10%) |
Jan 07, 2010 | 5.404 | 5.419 | 5.383 | 5.383 | 92,258 | +0.01(+0.10%) |
Jan 06, 2010 | 5.388 | 5.424 | 5.378 | 5.378 | 102,210 | -0.03(-0.48%) |
Jan 05, 2010 | 5.378 | 5.419 | 5.378 | 5.404 | 94,428 | +0.00(+0.00%) |
Jan 04, 2010 | 5.378 | 5.424 | 5.341 | 5.404 | 137,635 | +0.03(+0.58%) |
Dec 31, 2009 | 5.331 | 5.372 | 5.372 | 5.372 | 18,547 | +0.02(+0.29%) |
Dec 30, 2009 | 5.362 | 5.362 | 5.284 | 5.357 | 129,870 | +0.02(+0.29%) |
Dec 29, 2009 | 5.367 | 5.414 | 5.321 | 5.341 | 78,450 | -0.04(-0.76%) |
Dec 28, 2009 | 5.429 | 5.429 | 5.362 | 5.383 | 103,582 | -0.03(-0.58%) |
Dec 24, 2009 | 5.336 | 5.414 | 5.336 | 5.414 | 24,952 | +0.04(+0.84%) |
Dec 23, 2009 | 5.383 | 5.398 | 5.274 | 5.369 | 173,340 | +0.01(+0.22%) |
Dec 22, 2009 | 5.362 | 5.388 | 5.331 | 5.357 | 117,910 | -0.01(-0.19%) |
Dec 21, 2009 | 5.404 | 5.424 | 5.341 | 5.367 | 104,759 | -0.01(-0.19%) |
Dec 18, 2009 | 5.388 | 5.398 | 5.341 | 5.378 | 55,456 | +0.01(+0.10%) |
Dec 17, 2009 | 5.331 | 5.383 | 5.284 | 5.372 | 97,110 | +0.07(+1.37%) |
Dec 16, 2009 | 5.383 | 5.404 | 5.300 | 5.300 | 169,862 | -0.08(-1.56%) |
Dec 15, 2009 | 5.486 | 5.486 | 5.367 | 5.384 | 125,434 | -0.06(-1.03%) |
Dec 14, 2009 | 5.450 | 5.460 | 5.440 | 5.440 | 82,016 | -0.02(-0.38%) |
Dec 11, 2009 | 5.460 | 5.507 | 5.445 | 5.460 | 136,733 | -0.03(-0.47%) |
Dec 10, 2009 | 5.414 | 5.497 | 5.372 | 5.486 | 103,393 | +0.10(+1.92%) |
Dec 09, 2009 | 5.295 | 5.404 | 5.290 | 5.383 | 188,617 | +0.09(+1.68%) |
Dec 08, 2009 | 5.305 | 5.331 | 5.284 | 5.294 | 76,299 | -0.01(-0.21%) |
Dec 07, 2009 | 5.295 | 5.310 | 5.280 | 5.305 | 91,383 | +0.05(+0.88%) |
Dec 04, 2009 | 5.300 | 5.300 | 5.248 | 5.259 | 127,982 | -0.02(-0.39%) |
Dec 03, 2009 | 5.243 | 5.284 | 5.243 | 5.279 | 140,247 | +0.01(+0.13%) |
Dec 02, 2009 | 5.181 | 5.272 | 5.176 | 5.272 | 110,428 | +0.07(+1.36%) |
Dec 01, 2009 | 5.150 | 5.207 | 5.150 | 5.202 | 85,347 | +0.06(+1.11%) |
Nov 30, 2009 | 5.088 | 5.150 | 5.083 | 5.145 | 109,185 | +0.08(+1.64%) |
Nov 27, 2009 | 5.036 | 5.072 | 5.000 | 5.062 | 31,007 | +0.01(+0.20%) |
Nov 25, 2009 | 5.021 | 5.062 | 5.021 | 5.052 | 90,971 | +0.03(+0.61%) |
Nov 24, 2009 | 5.021 | 5.052 | 5.010 | 5.021 | 69,657 | -0.01(-0.19%) |
Nov 23, 2009 | 5.072 | 5.093 | 5.021 | 5.031 | 188,035 | -0.04(-0.82%) |
Nov 20, 2009 | 5.057 | 5.098 | 5.052 | 5.072 | 55,151 | +0.00(+0.02%) |
Nov 19, 2009 | 5.067 | 5.077 | 5.057 | 5.071 | 54,990 | +0.00(+0.08%) |
Nov 18, 2009 | 5.062 | 5.083 | 5.021 | 5.067 | 137,349 | +0.03(+0.51%) |
Nov 17, 2009 | 5.072 | 5.072 | 5.021 | 5.041 | 102,939 | -0.01(-0.10%) |
Nov 16, 2009 | 5.031 | 5.062 | 4.989 | 5.046 | 112,448 | +0.01(+0.21%) |
Nov 13, 2009 | 4.979 | 5.036 | 4.979 | 5.036 | 107,270 | +0.06(+1.14%) |
Nov 12, 2009 | 5.062 | 5.063 | 4.979 | 4.979 | 115,696 | -0.06(-1.23%) |
Nov 11, 2009 | 5.057 | 5.099 | 5.041 | 5.041 | 85,324 | -0.04(-0.71%) |
Nov 10, 2009 | 5.150 | 5.150 | 5.077 | 5.077 | 94,291 | -0.09(-1.80%) |
Nov 09, 2009 | 5.150 | 5.176 | 5.134 | 5.171 | 87,177 | -0.01(-0.25%) |
Nov 06, 2009 | 5.150 | 5.191 | 5.150 | 5.184 | 75,470 | +0.02(+0.45%) |
Nov 05, 2009 | 5.140 | 5.176 | 5.140 | 5.160 | 121,844 | -0.02(-0.30%) |
Nov 04, 2009 | 5.176 | 5.186 | 5.134 | 5.176 | 64,653 | +0.02(+0.30%) |
Nov 03, 2009 | 5.124 | 5.176 | 5.114 | 5.160 | 72,024 | +0.05(+0.91%) |