Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.560 | 4.560 | 4.460 | 4.500 | 82,846 | -0.04(-0.88%) |
Feb 25, 2010 | 4.550 | 4.600 | 4.500 | 4.540 | 81,255 | -0.03(-0.66%) |
Feb 24, 2010 | 4.690 | 4.720 | 4.540 | 4.570 | 91,527 | -0.13(-2.77%) |
Feb 23, 2010 | 4.760 | 4.880 | 4.690 | 4.700 | 93,112 | -0.06(-1.26%) |
Feb 22, 2010 | 4.750 | 4.790 | 4.670 | 4.760 | 116,378 | +0.04(+0.85%) |
Feb 19, 2010 | 4.640 | 4.770 | 4.600 | 4.720 | 189,014 | +0.08(+1.72%) |
Feb 18, 2010 | 4.590 | 4.660 | 4.540 | 4.640 | 96,528 | +0.03(+0.65%) |
Feb 17, 2010 | 4.590 | 4.650 | 4.570 | 4.610 | 133,902 | +0.04(+0.88%) |
Feb 16, 2010 | 4.610 | 4.630 | 4.500 | 4.570 | 150,676 | +0.01(+0.22%) |
Feb 12, 2010 | 4.520 | 4.560 | 4.560 | 4.560 | 132,700 | +0.04(+0.88%) |
Feb 11, 2010 | 4.670 | 4.710 | 4.450 | 4.520 | 165,476 | -0.09(-1.95%) |
Feb 10, 2010 | 4.750 | 4.750 | 4.440 | 4.610 | 450,426 | +0.18(+4.06%) |
Feb 09, 2010 | 4.950 | 4.950 | 4.420 | 4.430 | 1,038,867 | -0.91(-17.04%) |
Feb 08, 2010 | 5.460 | 5.470 | 5.310 | 5.340 | 104,880 | -0.10(-1.84%) |
Feb 05, 2010 | 5.420 | 5.460 | 5.390 | 5.440 | 112,886 | +0.05(+0.93%) |
Feb 04, 2010 | 5.460 | 5.500 | 5.390 | 5.390 | 159,676 | -0.09(-1.64%) |
Feb 03, 2010 | 5.570 | 5.620 | 5.470 | 5.480 | 162,503 | -0.09(-1.62%) |
Feb 02, 2010 | 5.530 | 5.635 | 5.510 | 5.570 | 99,656 | +0.06(+1.09%) |
Feb 01, 2010 | 5.630 | 5.690 | 5.460 | 5.510 | 154,668 | -0.11(-1.96%) |
Jan 29, 2010 | 5.700 | 5.760 | 5.600 | 5.620 | 147,929 | -0.04(-0.71%) |
Jan 28, 2010 | 5.800 | 5.800 | 5.650 | 5.660 | 122,714 | -0.10(-1.74%) |
Jan 27, 2010 | 5.760 | 5.850 | 5.695 | 5.760 | 95,181 | -0.06(-1.03%) |
Jan 26, 2010 | 5.900 | 5.950 | 5.700 | 5.820 | 190,720 | -0.08(-1.36%) |
Jan 25, 2010 | 5.930 | 5.980 | 5.810 | 5.900 | 118,269 | +0.12(+2.08%) |
Jan 22, 2010 | 6.370 | 6.370 | 5.750 | 5.780 | 390,905 | -0.57(-8.98%) |
Jan 21, 2010 | 6.850 | 6.880 | 6.340 | 6.350 | 151,151 | -0.50(-7.30%) |
Jan 20, 2010 | 6.820 | 6.880 | 6.600 | 6.850 | 156,941 | +0.09(+1.33%) |
Jan 19, 2010 | 6.570 | 6.760 | 6.500 | 6.760 | 123,465 | +0.18(+2.74%) |
Jan 15, 2010 | 6.670 | 6.580 | 6.580 | 6.580 | 147,200 | -0.06(-0.90%) |
Jan 14, 2010 | 6.330 | 6.750 | 6.160 | 6.640 | 265,282 | +0.27(+4.24%) |
Jan 13, 2010 | 6.080 | 6.400 | 6.011 | 6.370 | 165,927 | +0.29(+4.77%) |
Jan 12, 2010 | 6.170 | 6.200 | 6.000 | 6.080 | 127,940 | -0.11(-1.78%) |
Jan 11, 2010 | 6.250 | 6.470 | 6.140 | 6.190 | 112,533 | +0.00(+0.00%) |
Jan 08, 2010 | 6.650 | 6.670 | 6.170 | 6.190 | 242,920 | -0.46(-6.92%) |
Jan 07, 2010 | 6.040 | 6.690 | 6.000 | 6.650 | 327,863 | +0.64(+10.65%) |
Jan 06, 2010 | 5.880 | 6.130 | 5.850 | 6.010 | 174,044 | +0.15(+2.56%) |
Jan 05, 2010 | 5.980 | 6.140 | 5.800 | 5.860 | 215,604 | -0.08(-1.35%) |
Jan 04, 2010 | 5.930 | 5.990 | 5.880 | 5.940 | 140,652 | +0.10(+1.71%) |
Dec 31, 2009 | 5.830 | 5.840 | 5.840 | 5.840 | 162,800 | +0.02(+0.34%) |
Dec 30, 2009 | 5.900 | 5.930 | 5.770 | 5.820 | 223,818 | -0.08(-1.36%) |
Dec 29, 2009 | 5.810 | 5.900 | 5.760 | 5.900 | 96,327 | +0.09(+1.55%) |
Dec 28, 2009 | 5.960 | 5.960 | 5.800 | 5.810 | 108,271 | -0.09(-1.53%) |
Dec 24, 2009 | 5.820 | 5.900 | 5.800 | 5.900 | 39,001 | +0.12(+2.08%) |
Dec 23, 2009 | 5.750 | 5.850 | 5.690 | 5.780 | 132,742 | +0.09(+1.58%) |
Dec 22, 2009 | 5.600 | 5.750 | 5.600 | 5.690 | 152,109 | +0.09(+1.61%) |
Dec 21, 2009 | 5.490 | 5.690 | 5.490 | 5.600 | 249,411 | -0.01(-0.18%) |
Dec 18, 2009 | 5.750 | 5.780 | 5.570 | 5.610 | 161,217 | -0.08(-1.41%) |
Dec 17, 2009 | 5.860 | 5.940 | 5.680 | 5.690 | 179,452 | -0.19(-3.23%) |
Dec 16, 2009 | 5.950 | 6.070 | 5.850 | 5.880 | 193,233 | -0.10(-1.67%) |
Dec 15, 2009 | 6.130 | 6.170 | 5.950 | 5.980 | 205,831 | -0.17(-2.76%) |
Dec 14, 2009 | 6.150 | 6.200 | 6.070 | 6.150 | 79,561 | -0.01(-0.16%) |
Dec 11, 2009 | 6.120 | 6.210 | 6.120 | 6.160 | 161,425 | +0.06(+0.98%) |
Dec 10, 2009 | 6.180 | 6.190 | 6.035 | 6.100 | 143,568 | -0.03(-0.49%) |
Dec 09, 2009 | 6.200 | 6.250 | 6.020 | 6.130 | 88,615 | -0.07(-1.13%) |
Dec 08, 2009 | 6.120 | 6.220 | 6.050 | 6.200 | 124,989 | +0.03(+0.49%) |
Dec 07, 2009 | 5.860 | 6.190 | 5.840 | 6.170 | 205,072 | +0.27(+4.58%) |
Dec 04, 2009 | 5.710 | 5.900 | 5.600 | 5.900 | 289,035 | +0.31(+5.55%) |
Dec 03, 2009 | 5.610 | 5.700 | 5.540 | 5.590 | 112,283 | -0.03(-0.53%) |
Dec 02, 2009 | 5.700 | 5.740 | 5.590 | 5.620 | 180,095 | -0.02(-0.35%) |