Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.241 | 5.326 | 5.175 | 5.234 | 82,655 | -0.03(-0.62%) |
Feb 25, 2010 | 5.175 | 5.326 | 5.175 | 5.267 | 60,905 | +0.10(+2.03%) |
Feb 24, 2010 | 5.234 | 5.254 | 5.123 | 5.162 | 158,344 | -0.09(-1.62%) |
Feb 23, 2010 | 5.313 | 5.352 | 5.234 | 5.247 | 36,737 | -0.10(-1.84%) |
Feb 22, 2010 | 5.372 | 5.405 | 5.333 | 5.346 | 60,554 | +0.01(+0.12%) |
Feb 19, 2010 | 5.326 | 5.372 | 5.241 | 5.339 | 49,366 | +0.04(+0.74%) |
Feb 18, 2010 | 5.320 | 5.392 | 5.221 | 5.300 | 60,316 | -0.07(-1.22%) |
Feb 17, 2010 | 5.261 | 5.372 | 5.221 | 5.365 | 120,351 | +0.13(+2.50%) |
Feb 16, 2010 | 5.273 | 5.305 | 5.144 | 5.234 | 119,758 | -0.01(-0.12%) |
Feb 12, 2010 | 5.131 | 5.241 | 5.241 | 5.241 | 52,873 | -0.02(-0.37%) |
Feb 11, 2010 | 5.260 | 5.395 | 5.125 | 5.260 | 100,383 | -0.01(-0.12%) |
Feb 10, 2010 | 5.369 | 5.369 | 5.086 | 5.267 | 83,566 | -0.02(-0.36%) |
Feb 09, 2010 | 5.402 | 5.402 | 5.215 | 5.286 | 28,621 | -0.01(-0.24%) |
Feb 08, 2010 | 5.189 | 5.363 | 5.189 | 5.299 | 64,236 | +0.05(+0.86%) |
Feb 05, 2010 | 5.086 | 5.260 | 4.894 | 5.254 | 94,763 | +0.17(+3.42%) |
Feb 04, 2010 | 5.183 | 5.273 | 4.984 | 5.080 | 104,607 | -0.19(-3.66%) |
Feb 03, 2010 | 5.517 | 5.517 | 5.273 | 5.273 | 59,520 | -0.22(-3.98%) |
Feb 02, 2010 | 5.363 | 5.492 | 5.183 | 5.492 | 78,119 | +0.17(+3.26%) |
Feb 01, 2010 | 5.093 | 5.363 | 5.093 | 5.318 | 34,960 | +0.23(+4.55%) |
Jan 29, 2010 | 5.241 | 5.260 | 5.041 | 5.086 | 67,847 | -0.06(-1.25%) |
Jan 28, 2010 | 5.299 | 5.299 | 5.048 | 5.151 | 45,382 | -0.08(-1.50%) |
Jan 27, 2010 | 5.414 | 5.434 | 4.990 | 5.229 | 164,789 | -0.15(-2.84%) |
Jan 26, 2010 | 5.389 | 5.434 | 5.369 | 5.382 | 39,952 | +0.01(+0.12%) |
Jan 25, 2010 | 5.305 | 5.376 | 5.209 | 5.376 | 80,599 | +0.10(+1.83%) |
Jan 22, 2010 | 5.395 | 5.408 | 5.215 | 5.279 | 88,062 | -0.14(-2.61%) |
Jan 21, 2010 | 5.588 | 5.755 | 5.324 | 5.421 | 141,808 | -0.15(-2.66%) |
Jan 20, 2010 | 5.620 | 5.627 | 5.466 | 5.569 | 84,341 | -0.06(-1.03%) |
Jan 19, 2010 | 5.723 | 5.736 | 5.594 | 5.627 | 78,134 | -0.06(-1.13%) |
Jan 15, 2010 | 5.742 | 5.691 | 5.691 | 5.691 | 32,346 | -0.05(-0.78%) |
Jan 14, 2010 | 5.742 | 5.755 | 5.713 | 5.736 | 35,462 | -0.01(-0.11%) |
Jan 13, 2010 | 5.781 | 5.794 | 5.601 | 5.742 | 104,014 | -0.04(-0.67%) |
Jan 12, 2010 | 5.787 | 5.852 | 5.723 | 5.781 | 40,527 | -0.08(-1.32%) |
Jan 11, 2010 | 5.723 | 5.903 | 5.691 | 5.858 | 121,837 | +0.16(+2.82%) |
Jan 08, 2010 | 5.639 | 5.697 | 5.511 | 5.697 | 139,001 | +0.08(+1.37%) |
Jan 07, 2010 | 5.762 | 5.781 | 5.530 | 5.620 | 99,186 | -0.12(-2.13%) |
Jan 06, 2010 | 5.775 | 5.865 | 5.704 | 5.742 | 84,297 | -0.03(-0.45%) |
Jan 05, 2010 | 5.710 | 5.820 | 5.556 | 5.768 | 176,754 | +0.01(+0.22%) |
Jan 04, 2010 | 5.755 | 5.787 | 5.639 | 5.755 | 66,648 | +0.12(+2.17%) |
Dec 31, 2009 | 5.633 | 5.633 | 5.633 | 5.633 | 59,560 | +0.00(+0.00%) |
Dec 30, 2009 | 5.588 | 5.659 | 5.530 | 5.633 | 75,218 | -0.01(-0.11%) |
Dec 29, 2009 | 5.633 | 5.705 | 5.569 | 5.639 | 44,031 | +0.01(+0.23%) |
Dec 28, 2009 | 5.659 | 5.710 | 5.601 | 5.627 | 90,328 | +0.03(+0.57%) |
Dec 24, 2009 | 5.569 | 5.613 | 5.485 | 5.594 | 52,164 | +0.16(+2.96%) |
Dec 23, 2009 | 5.453 | 5.517 | 5.337 | 5.434 | 148,881 | +0.03(+0.60%) |
Dec 22, 2009 | 5.389 | 5.434 | 5.273 | 5.402 | 81,344 | +0.08(+1.57%) |
Dec 21, 2009 | 5.292 | 5.440 | 5.241 | 5.318 | 158,777 | +0.01(+0.24%) |
Dec 18, 2009 | 5.305 | 5.440 | 5.209 | 5.305 | 90,793 | +0.05(+0.86%) |
Dec 17, 2009 | 5.196 | 5.395 | 5.170 | 5.260 | 152,151 | +0.01(+0.25%) |
Dec 16, 2009 | 5.466 | 5.524 | 5.241 | 5.247 | 152,481 | -0.17(-3.20%) |
Dec 15, 2009 | 5.312 | 5.440 | 5.299 | 5.421 | 63,062 | +0.08(+1.44%) |
Dec 14, 2009 | 5.402 | 5.420 | 5.286 | 5.344 | 87,667 | -0.12(-2.12%) |
Dec 11, 2009 | 5.447 | 5.524 | 5.312 | 5.459 | 58,134 | +0.02(+0.35%) |
Dec 10, 2009 | 5.549 | 5.551 | 5.363 | 5.440 | 32,688 | -0.11(-1.97%) |
Dec 09, 2009 | 5.543 | 5.549 | 5.402 | 5.549 | 59,213 | -0.01(-0.23%) |
Dec 08, 2009 | 5.775 | 5.775 | 5.517 | 5.562 | 49,201 | -0.19(-3.35%) |
Dec 07, 2009 | 5.839 | 5.845 | 5.710 | 5.755 | 45,329 | -0.01(-0.11%) |
Dec 04, 2009 | 5.948 | 5.948 | 5.594 | 5.762 | 83,409 | -0.05(-0.78%) |
Dec 03, 2009 | 5.691 | 5.820 | 5.691 | 5.807 | 100,727 | +0.08(+1.46%) |
Dec 02, 2009 | 5.723 | 5.723 | 5.614 | 5.723 | 85,967 | +0.00(+0.00%) |