Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.806 | 5.825 | 5.792 | 5.821 | 166,243 | +0.01(+0.16%) |
Feb 25, 2010 | 5.792 | 5.811 | 5.792 | 5.811 | 103,779 | +0.01(+0.25%) |
Feb 24, 2010 | 5.783 | 5.802 | 5.764 | 5.797 | 78,039 | +0.04(+0.66%) |
Feb 23, 2010 | 5.759 | 5.787 | 5.721 | 5.759 | 209,881 | +0.03(+0.50%) |
Feb 22, 2010 | 5.764 | 5.806 | 5.730 | 5.730 | 229,326 | -0.04(-0.66%) |
Feb 19, 2010 | 5.764 | 5.802 | 5.735 | 5.768 | 241,061 | -0.03(-0.47%) |
Feb 18, 2010 | 5.768 | 5.802 | 5.768 | 5.796 | 54,448 | +0.01(+0.14%) |
Feb 17, 2010 | 5.787 | 5.821 | 5.770 | 5.787 | 212,552 | +0.01(+0.12%) |
Feb 16, 2010 | 5.783 | 5.787 | 5.768 | 5.780 | 225,944 | +0.00(+0.04%) |
Feb 12, 2010 | 5.759 | 5.778 | 5.778 | 5.778 | 69,280 | +0.00(+0.08%) |
Feb 11, 2010 | 5.778 | 5.778 | 5.764 | 5.773 | 109,114 | -0.01(-0.16%) |
Feb 10, 2010 | 5.778 | 5.821 | 5.764 | 5.783 | 214,777 | +0.00(+0.04%) |
Feb 09, 2010 | 5.766 | 5.790 | 5.761 | 5.780 | 78,280 | +0.01(+0.16%) |
Feb 08, 2010 | 5.761 | 5.785 | 5.738 | 5.771 | 152,860 | +0.01(+0.16%) |
Feb 05, 2010 | 5.742 | 5.766 | 5.728 | 5.761 | 250,710 | +0.01(+0.25%) |
Feb 04, 2010 | 5.742 | 5.761 | 5.738 | 5.747 | 119,721 | +0.01(+0.17%) |
Feb 03, 2010 | 5.738 | 5.752 | 5.733 | 5.738 | 86,273 | -0.01(-0.14%) |
Feb 02, 2010 | 5.709 | 5.747 | 5.695 | 5.746 | 291,053 | +0.03(+0.48%) |
Feb 01, 2010 | 5.733 | 5.738 | 5.709 | 5.719 | 75,100 | +0.02(+0.33%) |
Jan 29, 2010 | 5.657 | 5.719 | 5.657 | 5.700 | 141,523 | +0.02(+0.33%) |
Jan 28, 2010 | 5.685 | 5.690 | 5.674 | 5.681 | 94,414 | -0.00(-0.08%) |
Jan 27, 2010 | 5.671 | 5.685 | 5.652 | 5.685 | 73,620 | +0.02(+0.42%) |
Jan 26, 2010 | 5.624 | 5.662 | 5.619 | 5.662 | 192,196 | +0.02(+0.37%) |
Jan 25, 2010 | 5.643 | 5.643 | 5.619 | 5.641 | 200,518 | +0.00(+0.05%) |
Jan 22, 2010 | 5.638 | 5.643 | 5.624 | 5.638 | 114,472 | +0.00(+0.08%) |
Jan 21, 2010 | 5.662 | 5.676 | 5.628 | 5.633 | 138,931 | -0.02(-0.34%) |
Jan 20, 2010 | 5.666 | 5.677 | 5.643 | 5.652 | 165,887 | -0.03(-0.58%) |
Jan 19, 2010 | 5.671 | 5.704 | 5.657 | 5.685 | 107,428 | +0.00(+0.00%) |
Jan 15, 2010 | 5.657 | 5.685 | 5.685 | 5.685 | 131,596 | +0.04(+0.76%) |
Jan 14, 2010 | 5.633 | 5.643 | 5.614 | 5.643 | 144,990 | +0.01(+0.25%) |
Jan 13, 2010 | 5.624 | 5.652 | 5.624 | 5.628 | 53,560 | -0.01(-0.21%) |
Jan 12, 2010 | 5.631 | 5.659 | 5.617 | 5.640 | 104,961 | -0.01(-0.17%) |
Jan 11, 2010 | 5.626 | 5.678 | 5.607 | 5.650 | 157,468 | +0.02(+0.34%) |
Jan 08, 2010 | 5.603 | 5.654 | 5.598 | 5.631 | 150,965 | +0.03(+0.51%) |
Jan 07, 2010 | 5.612 | 5.626 | 5.600 | 5.603 | 144,289 | -0.02(-0.33%) |
Jan 06, 2010 | 5.593 | 5.636 | 5.593 | 5.621 | 98,668 | +0.01(+0.16%) |
Jan 05, 2010 | 5.560 | 5.612 | 5.560 | 5.612 | 92,774 | +0.03(+0.51%) |
Jan 04, 2010 | 5.541 | 5.593 | 5.541 | 5.584 | 113,480 | +0.01(+0.25%) |
Dec 31, 2009 | 5.560 | 5.570 | 5.570 | 5.570 | 186,231 | -0.00(-0.08%) |
Dec 30, 2009 | 5.574 | 5.621 | 5.555 | 5.574 | 137,535 | -0.01(-0.25%) |
Dec 29, 2009 | 5.570 | 5.612 | 5.570 | 5.588 | 100,278 | +0.00(+0.00%) |
Dec 28, 2009 | 5.560 | 5.603 | 5.560 | 5.588 | 172,622 | +0.01(+0.17%) |
Dec 24, 2009 | 5.579 | 5.621 | 5.579 | 5.579 | 41,578 | -0.05(-0.84%) |
Dec 23, 2009 | 5.607 | 5.631 | 5.593 | 5.626 | 122,240 | +0.03(+0.51%) |
Dec 22, 2009 | 5.584 | 5.617 | 5.579 | 5.598 | 98,350 | +0.01(+0.25%) |
Dec 21, 2009 | 5.536 | 5.584 | 5.536 | 5.584 | 204,068 | +0.01(+0.25%) |
Dec 18, 2009 | 5.513 | 5.570 | 5.513 | 5.570 | 160,559 | +0.05(+0.86%) |
Dec 17, 2009 | 5.532 | 5.560 | 5.494 | 5.522 | 145,840 | -0.04(-0.68%) |
Dec 16, 2009 | 5.574 | 5.593 | 5.555 | 5.560 | 235,776 | -0.03(-0.51%) |
Dec 15, 2009 | 5.579 | 5.588 | 5.536 | 5.588 | 141,184 | -0.01(-0.17%) |
Dec 14, 2009 | 5.579 | 5.598 | 5.560 | 5.598 | 202,625 | +0.03(+0.51%) |
Dec 11, 2009 | 5.532 | 5.588 | 5.532 | 5.570 | 147,686 | -0.00(-0.08%) |
Dec 10, 2009 | 5.546 | 5.584 | 5.541 | 5.574 | 162,955 | +0.04(+0.68%) |
Dec 09, 2009 | 5.546 | 5.565 | 5.522 | 5.536 | 136,084 | -0.02(-0.42%) |
Dec 08, 2009 | 5.513 | 5.565 | 5.513 | 5.560 | 77,515 | +0.03(+0.51%) |
Dec 07, 2009 | 5.522 | 5.560 | 5.508 | 5.532 | 202,614 | +0.00(+0.09%) |
Dec 04, 2009 | 5.551 | 5.551 | 5.522 | 5.527 | 148,957 | -0.02(-0.43%) |
Dec 03, 2009 | 5.518 | 5.551 | 5.513 | 5.551 | 145,109 | +0.03(+0.60%) |
Dec 02, 2009 | 5.513 | 5.532 | 5.499 | 5.518 | 173,616 | +0.00(+0.00%) |