Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.378 | 5.439 | 5.273 | 5.338 | 457,678 | -0.02(-0.45%) |
Feb 25, 2010 | 5.386 | 5.394 | 5.161 | 5.362 | 725,189 | +0.15(+2.78%) |
Feb 24, 2010 | 5.128 | 5.241 | 4.999 | 5.217 | 302,756 | +0.09(+1.73%) |
Feb 23, 2010 | 5.136 | 5.233 | 5.032 | 5.128 | 328,697 | -0.02(-0.47%) |
Feb 22, 2010 | 5.290 | 5.402 | 5.144 | 5.152 | 418,521 | -0.14(-2.59%) |
Feb 19, 2010 | 5.088 | 5.298 | 5.023 | 5.290 | 441,635 | +0.21(+4.13%) |
Feb 18, 2010 | 4.975 | 5.104 | 4.927 | 5.080 | 277,294 | +0.08(+1.61%) |
Feb 17, 2010 | 4.999 | 5.241 | 4.870 | 4.999 | 444,076 | +0.04(+0.81%) |
Feb 16, 2010 | 4.830 | 4.959 | 4.757 | 4.959 | 377,854 | +0.14(+2.84%) |
Feb 12, 2010 | 4.822 | 4.822 | 4.822 | 0 | +0.02(+0.34%) | |
Feb 11, 2010 | 4.757 | 4.806 | 4.644 | 4.806 | 283,182 | +0.06(+1.19%) |
Feb 10, 2010 | 4.782 | 4.790 | 4.596 | 4.749 | 315,009 | +0.12(+2.61%) |
Feb 09, 2010 | 4.669 | 4.703 | 4.596 | 4.628 | 324,214 | +0.01(+0.17%) |
Feb 08, 2010 | 4.870 | 4.959 | 4.612 | 4.620 | 389,483 | -0.19(-3.86%) |
Feb 05, 2010 | 4.459 | 4.894 | 4.451 | 4.806 | 947,941 | +0.36(+8.17%) |
Feb 04, 2010 | 4.749 | 4.788 | 4.435 | 4.443 | 769,995 | -0.31(-6.61%) |
Feb 03, 2010 | 4.999 | 5.096 | 4.741 | 4.757 | 618,448 | -0.19(-3.91%) |
Feb 02, 2010 | 4.999 | 4.999 | 4.878 | 4.951 | 465,183 | -0.02(-0.32%) |
Feb 01, 2010 | 5.136 | 5.136 | 4.806 | 4.967 | 537,253 | -0.06(-1.28%) |
Jan 29, 2010 | 5.201 | 5.273 | 4.919 | 5.032 | 703,497 | -0.15(-2.80%) |
Jan 28, 2010 | 5.419 | 5.491 | 5.136 | 5.177 | 1,441,406 | +0.18(+3.55%) |
Jan 27, 2010 | 4.959 | 5.096 | 4.782 | 4.999 | 875,267 | +0.08(+1.64%) |
Jan 26, 2010 | 4.709 | 4.999 | 4.677 | 4.919 | 834,747 | +0.15(+3.04%) |
Jan 25, 2010 | 4.862 | 4.894 | 4.620 | 4.774 | 681,252 | +0.01(+0.17%) |
Jan 22, 2010 | 4.790 | 5.080 | 4.725 | 4.765 | 607,222 | -0.03(-0.67%) |
Jan 21, 2010 | 5.032 | 5.040 | 4.765 | 4.798 | 642,095 | -0.23(-4.49%) |
Jan 20, 2010 | 5.040 | 5.201 | 4.975 | 5.023 | 906,209 | +0.02(+0.48%) |
Jan 19, 2010 | 4.774 | 5.136 | 4.693 | 4.999 | 1,117,471 | +0.21(+4.38%) |
Jan 15, 2010 | 4.790 | 4.790 | 4.790 | 0 | -0.15(-2.94%) | |
Jan 14, 2010 | 4.999 | 5.056 | 4.919 | 4.935 | 379,979 | -0.08(-1.61%) |
Jan 13, 2010 | 5.080 | 5.120 | 4.870 | 5.015 | 516,637 | -0.07(-1.43%) |
Jan 12, 2010 | 5.265 | 5.265 | 5.023 | 5.088 | 529,461 | -0.22(-4.10%) |
Jan 11, 2010 | 5.443 | 5.483 | 5.290 | 5.306 | 691,118 | -0.17(-3.09%) |
Jan 08, 2010 | 5.443 | 5.483 | 5.281 | 5.475 | 620,241 | +0.03(+0.59%) |
Jan 07, 2010 | 5.499 | 5.523 | 5.281 | 5.443 | 783,325 | -0.03(-0.59%) |
Jan 06, 2010 | 5.048 | 5.596 | 5.040 | 5.475 | 2,382,822 | +0.41(+8.12%) |
Jan 05, 2010 | 4.927 | 5.144 | 4.894 | 5.064 | 903,847 | +0.16(+3.29%) |
Jan 04, 2010 | 4.814 | 4.919 | 4.725 | 4.903 | 847,141 | +0.23(+4.83%) |
Dec 31, 2009 | 4.677 | 4.677 | 4.677 | 0 | -0.15(-3.01%) | |
Dec 30, 2009 | 4.475 | 4.967 | 4.435 | 4.822 | 1,437,094 | +0.31(+6.98%) |
Dec 29, 2009 | 4.644 | 4.644 | 4.427 | 4.507 | 591,727 | -0.13(-2.78%) |
Dec 28, 2009 | 4.830 | 4.830 | 4.540 | 4.636 | 859,104 | -0.16(-3.36%) |
Dec 24, 2009 | 4.822 | 4.822 | 4.757 | 4.798 | 250,187 | -0.04(-0.83%) |
Dec 23, 2009 | 4.903 | 4.911 | 4.814 | 4.838 | 772,818 | -0.06(-1.15%) |
Dec 22, 2009 | 4.927 | 4.959 | 4.798 | 4.894 | 731,079 | -0.06(-1.14%) |
Dec 21, 2009 | 5.023 | 5.072 | 4.830 | 4.951 | 1,023,272 | -0.07(-1.44%) |
Dec 18, 2009 | 4.951 | 5.023 | 4.782 | 5.023 | 1,672,373 | +0.14(+2.81%) |
Dec 17, 2009 | 5.064 | 5.265 | 4.806 | 4.886 | 2,411,880 | -0.20(-3.96%) |
Dec 16, 2009 | 4.886 | 5.185 | 4.814 | 5.088 | 2,155,370 | +0.29(+6.05%) |
Dec 15, 2009 | 4.862 | 4.878 | 4.717 | 4.798 | 1,501,758 | -0.05(-1.00%) |
Dec 14, 2009 | 4.701 | 4.901 | 4.257 | 4.846 | 4,938,899 | +0.62(+14.69%) |
Dec 11, 2009 | 5.983 | 5.983 | 3.895 | 4.225 | 14,102,512 | -1.68(-28.42%) |
Dec 10, 2009 | 6.088 | 6.233 | 5.870 | 5.902 | 3,543,383 | -1.08(-15.47%) |
Dec 09, 2009 | 7.047 | 7.104 | 6.805 | 6.983 | 380,380 | +0.02(+0.35%) |
Dec 08, 2009 | 7.176 | 7.217 | 6.862 | 6.959 | 436,930 | -0.27(-3.79%) |
Dec 07, 2009 | 7.281 | 7.338 | 7.031 | 7.233 | 421,381 | -0.07(-0.99%) |
Dec 04, 2009 | 7.394 | 7.644 | 7.023 | 7.305 | 633,727 | +0.05(+0.67%) |
Dec 03, 2009 | 7.491 | 7.539 | 7.241 | 7.257 | 343,623 | -0.26(-3.43%) |
Dec 02, 2009 | 7.233 | 7.563 | 7.233 | 7.515 | 463,866 | +0.27(+3.79%) |