Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.467 | 5.498 | 5.467 | 5.497 | 65,794 | +0.03(+0.56%) |
Feb 25, 2010 | 5.498 | 5.498 | 5.446 | 5.467 | 117,767 | -0.02(-0.38%) |
Feb 24, 2010 | 5.477 | 5.524 | 5.467 | 5.488 | 126,572 | +0.03(+0.58%) |
Feb 23, 2010 | 5.477 | 5.482 | 5.451 | 5.456 | 71,201 | +0.01(+0.19%) |
Feb 22, 2010 | 5.519 | 5.571 | 5.425 | 5.446 | 99,097 | -0.08(-1.44%) |
Feb 19, 2010 | 5.514 | 5.582 | 5.514 | 5.525 | 131,108 | -0.02(-0.36%) |
Feb 18, 2010 | 5.571 | 5.571 | 5.503 | 5.545 | 173,845 | +0.00(+0.00%) |
Feb 17, 2010 | 5.503 | 5.561 | 5.503 | 5.545 | 123,047 | +0.04(+0.76%) |
Feb 16, 2010 | 5.482 | 5.540 | 5.467 | 5.503 | 137,361 | +0.06(+1.06%) |
Feb 12, 2010 | 5.482 | 5.446 | 5.446 | 5.446 | 98,445 | -0.03(-0.48%) |
Feb 11, 2010 | 5.462 | 5.493 | 5.456 | 5.472 | 127,841 | -0.02(-0.38%) |
Feb 10, 2010 | 5.477 | 5.493 | 5.446 | 5.493 | 74,602 | +0.06(+1.01%) |
Feb 09, 2010 | 5.432 | 5.459 | 5.432 | 5.438 | 55,777 | -0.02(-0.38%) |
Feb 08, 2010 | 5.427 | 5.459 | 5.427 | 5.459 | 86,421 | +0.03(+0.58%) |
Feb 05, 2010 | 5.412 | 5.443 | 5.386 | 5.427 | 91,545 | -0.01(-0.10%) |
Feb 04, 2010 | 5.422 | 5.453 | 5.398 | 5.432 | 120,560 | +0.01(+0.19%) |
Feb 03, 2010 | 5.427 | 5.443 | 5.417 | 5.422 | 77,307 | +0.01(+0.19%) |
Feb 02, 2010 | 5.386 | 5.422 | 5.386 | 5.412 | 99,993 | +0.02(+0.29%) |
Feb 01, 2010 | 5.412 | 5.423 | 5.380 | 5.396 | 67,840 | -0.01(-0.10%) |
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%) |