Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.350 | 5.480 | 5.250 | 5.480 | 13,606 | +0.23(+4.38%) |
Feb 25, 2010 | 5.460 | 5.460 | 5.250 | 5.250 | 6,204 | -0.13(-2.42%) |
Feb 24, 2010 | 5.310 | 5.500 | 5.310 | 5.380 | 9,824 | +0.07(+1.32%) |
Feb 23, 2010 | 5.300 | 5.350 | 5.275 | 5.310 | 13,153 | +0.02(+0.38%) |
Feb 22, 2010 | 5.300 | 5.340 | 5.110 | 5.290 | 7,834 | -0.01(-0.19%) |
Feb 19, 2010 | 5.050 | 5.500 | 5.050 | 5.300 | 45,971 | +0.00(+0.00%) |
Feb 18, 2010 | 5.220 | 5.330 | 5.120 | 5.300 | 12,278 | -0.05(-0.93%) |
Feb 17, 2010 | 5.090 | 5.350 | 5.030 | 5.350 | 18,898 | +0.30(+5.94%) |
Feb 16, 2010 | 5.280 | 5.320 | 4.880 | 5.050 | 11,262 | -0.18(-3.40%) |
Feb 12, 2010 | 5.200 | 5.228 | 5.228 | 5.228 | 400 | -0.07(-1.26%) |
Feb 11, 2010 | 5.310 | 5.350 | 5.269 | 5.294 | 4,039 | -0.01(-0.11%) |
Feb 10, 2010 | 5.340 | 5.340 | 5.202 | 5.300 | 4,471 | +0.11(+2.12%) |
Feb 09, 2010 | 5.390 | 5.390 | 5.070 | 5.190 | 2,990 | -0.12(-2.26%) |
Feb 08, 2010 | 5.300 | 5.350 | 5.240 | 5.310 | 7,024 | +0.05(+0.95%) |
Feb 05, 2010 | 5.050 | 5.270 | 5.040 | 5.260 | 2,088 | +0.21(+4.16%) |
Feb 04, 2010 | 5.200 | 5.200 | 4.980 | 5.050 | 5,968 | -0.13(-2.51%) |
Feb 03, 2010 | 5.060 | 5.180 | 5.010 | 5.180 | 10,052 | +0.12(+2.37%) |
Feb 02, 2010 | 5.150 | 5.150 | 5.030 | 5.060 | 2,075 | -0.23(-4.35%) |
Feb 01, 2010 | 5.290 | 5.300 | 5.150 | 5.290 | 5,204 | -0.07(-1.31%) |
Jan 29, 2010 | 5.270 | 5.400 | 5.200 | 5.360 | 18,369 | +0.10(+1.86%) |
Jan 28, 2010 | 5.150 | 5.290 | 5.010 | 5.262 | 14,211 | +0.06(+1.19%) |
Jan 27, 2010 | 5.320 | 5.320 | 5.000 | 5.200 | 20,353 | -0.09(-1.70%) |
Jan 26, 2010 | 5.140 | 5.290 | 5.110 | 5.290 | 9,048 | +0.09(+1.79%) |
Jan 25, 2010 | 5.250 | 5.250 | 5.140 | 5.197 | 8,477 | +0.04(+0.72%) |
Jan 22, 2010 | 5.200 | 5.200 | 5.160 | 5.160 | 475 | +0.01(+0.19%) |
Jan 21, 2010 | 5.220 | 5.220 | 5.120 | 5.150 | 5,190 | -0.05(-0.96%) |
Jan 20, 2010 | 5.250 | 5.290 | 5.100 | 5.200 | 10,050 | -0.01(-0.19%) |
Jan 19, 2010 | 5.300 | 5.410 | 5.160 | 5.210 | 13,724 | -0.09(-1.70%) |
Jan 15, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 30,800 | +0.03(+0.57%) |
Jan 14, 2010 | 5.180 | 5.300 | 5.000 | 5.270 | 56,546 | +0.28(+5.61%) |
Jan 13, 2010 | 4.840 | 5.140 | 4.840 | 4.990 | 24,373 | +0.35(+7.54%) |
Jan 12, 2010 | 4.670 | 4.670 | 4.550 | 4.640 | 13,817 | -0.07(-1.49%) |
Jan 11, 2010 | 4.910 | 4.930 | 4.580 | 4.710 | 20,960 | -0.31(-6.18%) |
Jan 08, 2010 | 5.050 | 5.090 | 5.010 | 5.020 | 72,780 | -0.03(-0.59%) |
Jan 07, 2010 | 5.000 | 5.050 | 4.920 | 5.050 | 123,926 | +0.05(+1.00%) |
Jan 06, 2010 | 4.750 | 5.001 | 4.750 | 5.000 | 18,374 | +0.25(+5.26%) |
Jan 05, 2010 | 4.740 | 4.760 | 4.520 | 4.750 | 11,466 | -0.01(-0.21%) |
Jan 04, 2010 | 4.450 | 4.790 | 4.380 | 4.760 | 26,608 | +0.27(+6.01%) |
Dec 31, 2009 | 4.440 | 4.490 | 4.490 | 4.490 | 17,700 | +0.11(+2.51%) |
Dec 30, 2009 | 4.310 | 4.390 | 4.300 | 4.380 | 3,617 | +0.00(+0.00%) |
Dec 29, 2009 | 4.320 | 4.450 | 4.310 | 4.380 | 4,369 | -0.10(-2.21%) |
Dec 28, 2009 | 4.490 | 4.490 | 4.210 | 4.479 | 3,200 | -0.01(-0.24%) |
Dec 24, 2009 | 4.480 | 4.490 | 4.400 | 4.490 | 3,200 | +0.09(+2.05%) |
Dec 23, 2009 | 4.230 | 4.400 | 4.200 | 4.400 | 8,363 | +0.11(+2.56%) |
Dec 22, 2009 | 4.200 | 4.290 | 4.150 | 4.290 | 19,512 | +0.15(+3.62%) |
Dec 21, 2009 | 4.150 | 4.210 | 4.060 | 4.140 | 11,180 | -0.06(-1.43%) |
Dec 18, 2009 | 4.260 | 4.290 | 4.060 | 4.200 | 11,799 | -0.11(-2.55%) |
Dec 17, 2009 | 4.460 | 4.460 | 4.050 | 4.310 | 44,521 | -0.14(-3.15%) |
Dec 16, 2009 | 4.510 | 4.520 | 4.410 | 4.450 | 8,146 | -0.09(-1.98%) |
Dec 15, 2009 | 4.550 | 4.550 | 4.540 | 4.540 | 900 | +0.08(+1.79%) |
Dec 14, 2009 | 4.500 | 4.500 | 4.350 | 4.460 | 17,620 | -0.02(-0.45%) |
Dec 11, 2009 | 4.400 | 4.489 | 4.330 | 4.480 | 5,461 | +0.08(+1.82%) |
Dec 10, 2009 | 4.320 | 4.400 | 4.320 | 4.400 | 1,700 | +0.02(+0.46%) |
Dec 09, 2009 | 4.370 | 4.407 | 4.350 | 4.380 | 3,210 | -0.05(-1.13%) |
Dec 08, 2009 | 4.440 | 4.529 | 4.390 | 4.430 | 8,934 | +0.10(+2.30%) |
Dec 07, 2009 | 4.300 | 4.364 | 4.260 | 4.330 | 1,550 | -0.02(-0.45%) |
Dec 04, 2009 | 4.370 | 4.400 | 4.210 | 4.350 | 23,430 | -0.04(-0.91%) |
Dec 03, 2009 | 4.400 | 4.520 | 4.310 | 4.390 | 49,418 | +0.00(+0.00%) |
Dec 02, 2009 | 4.400 | 4.400 | 4.310 | 4.390 | 10,376 | +0.14(+3.29%) |