Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.716 | 5.756 | 5.704 | 5.738 | 909,589 | +0.02(+0.32%) |
Feb 25, 2010 | 5.682 | 5.738 | 5.660 | 5.719 | 555,005 | +0.03(+0.56%) |
Feb 24, 2010 | 5.604 | 5.708 | 5.604 | 5.687 | 478,627 | +0.11(+1.89%) |
Feb 23, 2010 | 5.563 | 5.586 | 5.522 | 5.582 | 609,410 | +0.02(+0.40%) |
Feb 22, 2010 | 5.567 | 5.589 | 5.534 | 5.560 | 802,774 | +0.01(+0.14%) |
Feb 19, 2010 | 5.541 | 5.571 | 5.515 | 5.552 | 405,395 | +0.02(+0.34%) |
Feb 18, 2010 | 5.586 | 5.604 | 5.482 | 5.534 | 782,937 | -0.04(-0.67%) |
Feb 17, 2010 | 5.612 | 5.626 | 5.556 | 5.571 | 568,369 | -0.03(-0.49%) |
Feb 16, 2010 | 5.609 | 5.628 | 5.561 | 5.598 | 556,590 | +0.01(+0.13%) |
Feb 12, 2010 | 5.580 | 5.591 | 5.591 | 5.591 | 391,040 | +0.00(+0.07%) |
Feb 11, 2010 | 5.620 | 5.642 | 5.587 | 5.587 | 735,756 | -0.01(-0.20%) |
Feb 10, 2010 | 5.624 | 5.631 | 5.580 | 5.598 | 469,719 | +0.00(+0.00%) |
Feb 09, 2010 | 5.613 | 5.631 | 5.569 | 5.598 | 517,827 | +0.01(+0.20%) |
Feb 08, 2010 | 5.576 | 5.609 | 5.546 | 5.587 | 430,098 | +0.02(+0.33%) |
Feb 05, 2010 | 5.598 | 5.642 | 5.510 | 5.569 | 1,020,487 | -0.05(-0.86%) |
Feb 04, 2010 | 5.679 | 5.713 | 5.617 | 5.617 | 678,660 | -0.07(-1.23%) |
Feb 03, 2010 | 5.635 | 5.687 | 5.628 | 5.687 | 396,009 | +0.04(+0.79%) |
Feb 02, 2010 | 5.624 | 5.642 | 5.558 | 5.642 | 483,197 | +0.07(+1.19%) |
Feb 01, 2010 | 5.631 | 5.650 | 5.558 | 5.576 | 425,827 | -0.01(-0.17%) |
Jan 29, 2010 | 5.683 | 5.683 | 5.558 | 5.585 | 665,342 | -0.10(-1.79%) |
Jan 28, 2010 | 5.668 | 5.724 | 5.576 | 5.687 | 741,746 | +0.02(+0.39%) |
Jan 27, 2010 | 5.657 | 5.694 | 5.598 | 5.665 | 779,870 | +0.05(+0.92%) |
Jan 26, 2010 | 5.654 | 5.716 | 5.606 | 5.613 | 1,172,134 | -0.02(-0.39%) |
Jan 25, 2010 | 5.609 | 5.635 | 5.580 | 5.635 | 629,187 | +0.07(+1.19%) |
Jan 22, 2010 | 5.546 | 5.591 | 5.532 | 5.569 | 719,727 | +0.05(+0.87%) |
Jan 21, 2010 | 5.517 | 5.539 | 5.484 | 5.521 | 597,468 | +0.03(+0.47%) |
Jan 20, 2010 | 5.462 | 5.502 | 5.462 | 5.495 | 344,345 | +0.04(+0.74%) |
Jan 19, 2010 | 5.462 | 5.465 | 5.428 | 5.454 | 441,734 | +0.01(+0.24%) |
Jan 15, 2010 | 5.473 | 5.441 | 5.441 | 5.441 | 378,853 | -0.01(-0.11%) |
Jan 14, 2010 | 5.428 | 5.450 | 5.425 | 5.447 | 341,910 | +0.04(+0.68%) |
Jan 13, 2010 | 5.410 | 5.410 | 5.380 | 5.410 | 370,683 | +0.03(+0.48%) |
Jan 12, 2010 | 5.347 | 5.391 | 5.340 | 5.384 | 294,041 | +0.03(+0.62%) |
Jan 11, 2010 | 5.340 | 5.377 | 5.336 | 5.351 | 380,941 | +0.04(+0.84%) |
Jan 08, 2010 | 5.303 | 5.314 | 5.288 | 5.306 | 354,297 | +0.03(+0.63%) |
Jan 07, 2010 | 5.258 | 5.284 | 5.240 | 5.273 | 304,675 | +0.03(+0.56%) |
Jan 06, 2010 | 5.273 | 5.295 | 5.229 | 5.244 | 425,096 | -0.01(-0.14%) |
Jan 05, 2010 | 5.262 | 5.270 | 5.225 | 5.251 | 435,893 | +0.00(+0.00%) |
Jan 04, 2010 | 5.251 | 5.288 | 5.196 | 5.251 | 431,211 | +0.02(+0.42%) |
Dec 31, 2009 | 5.292 | 5.229 | 5.229 | 5.229 | 380,207 | -0.02(-0.39%) |
Dec 30, 2009 | 5.281 | 5.292 | 5.244 | 5.249 | 237,990 | -0.02(-0.46%) |
Dec 29, 2009 | 5.240 | 5.281 | 5.240 | 5.273 | 294,880 | -0.01(-0.14%) |
Dec 28, 2009 | 5.258 | 5.299 | 5.207 | 5.281 | 441,363 | +0.04(+0.78%) |
Dec 24, 2009 | 5.188 | 5.240 | 5.166 | 5.240 | 210,687 | +0.07(+1.28%) |
Dec 23, 2009 | 5.114 | 5.173 | 5.114 | 5.173 | 410,933 | +0.04(+0.72%) |
Dec 22, 2009 | 5.159 | 5.159 | 5.096 | 5.137 | 534,812 | -0.01(-0.22%) |
Dec 21, 2009 | 5.162 | 5.170 | 5.148 | 5.148 | 448,702 | +0.01(+0.29%) |
Dec 18, 2009 | 5.074 | 5.133 | 5.070 | 5.133 | 361,026 | +0.06(+1.21%) |
Dec 17, 2009 | 5.096 | 5.114 | 5.070 | 5.072 | 503,669 | -0.03(-0.62%) |
Dec 16, 2009 | 5.055 | 5.103 | 5.049 | 5.103 | 348,320 | +0.07(+1.29%) |
Dec 15, 2009 | 5.026 | 5.041 | 5.015 | 5.038 | 285,862 | +0.02(+0.32%) |
Dec 14, 2009 | 5.026 | 5.059 | 5.015 | 5.022 | 484,900 | +0.02(+0.44%) |
Dec 11, 2009 | 5.004 | 5.044 | 4.985 | 5.000 | 772,055 | -0.03(-0.51%) |
Dec 10, 2009 | 5.033 | 5.037 | 4.996 | 5.026 | 416,113 | +0.03(+0.59%) |
Dec 09, 2009 | 4.985 | 5.004 | 4.973 | 4.996 | 387,124 | +0.02(+0.37%) |
Dec 08, 2009 | 4.974 | 4.978 | 4.949 | 4.978 | 234,856 | -0.01(-0.30%) |
Dec 07, 2009 | 5.004 | 5.004 | 4.952 | 4.993 | 267,694 | +0.04(+0.90%) |
Dec 04, 2009 | 4.952 | 4.989 | 4.915 | 4.948 | 670,866 | +0.03(+0.68%) |
Dec 03, 2009 | 4.885 | 4.915 | 4.874 | 4.915 | 341,558 | +0.03(+0.68%) |
Dec 02, 2009 | 4.867 | 4.885 | 4.863 | 4.882 | 300,310 | +0.02(+0.38%) |