Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.845 | 4.890 | 4.726 | 4.726 | 4,877 | -0.12(-2.54%) |
Feb 25, 2010 | 4.849 | 4.849 | 4.767 | 4.849 | 2,457 | +0.04(+0.85%) |
Feb 24, 2010 | 4.808 | 4.808 | 4.808 | 4.808 | 1,703 | -0.04(-0.85%) |
Feb 23, 2010 | 4.841 | 4.849 | 4.685 | 4.849 | 4,241 | +0.02(+0.51%) |
Feb 22, 2010 | 4.680 | 4.882 | 4.619 | 4.824 | 15,719 | +0.15(+3.16%) |
Feb 19, 2010 | 4.752 | 4.752 | 4.615 | 4.676 | 4,466 | -0.04(-0.87%) |
Feb 17, 2010 | 4.808 | 4.717 | 4.717 | 4.717 | 9,734 | +0.02(+0.53%) |
Feb 16, 2010 | 4.553 | 4.869 | 4.553 | 4.693 | 7,738 | +0.16(+3.63%) |
Feb 12, 2010 | 4.693 | 4.528 | 4.528 | 4.528 | 4,745 | -0.19(-4.01%) |
Feb 11, 2010 | 4.717 | 4.717 | 4.717 | 4.717 | 661 | +0.19(+4.17%) |
Feb 10, 2010 | 4.709 | 4.709 | 4.528 | 4.528 | 2,202 | -0.16(-3.50%) |
Feb 09, 2010 | 4.438 | 4.701 | 4.438 | 4.693 | 2,102 | -0.02(-0.52%) |
Feb 08, 2010 | 4.640 | 4.726 | 4.520 | 4.717 | 4,276 | +0.20(+4.36%) |
Feb 05, 2010 | 4.685 | 4.685 | 4.520 | 4.520 | 8,034 | -0.09(-1.96%) |
Feb 04, 2010 | 4.553 | 4.641 | 4.545 | 4.611 | 2,142 | +0.06(+1.26%) |
Feb 03, 2010 | 4.602 | 4.685 | 4.520 | 4.553 | 22,761 | -0.13(-2.81%) |
Feb 02, 2010 | 4.808 | 4.849 | 4.685 | 4.685 | 22,373 | -0.16(-3.39%) |
Feb 01, 2010 | 4.923 | 5.038 | 4.808 | 4.849 | 42,186 | +0.00(+0.00%) |
Jan 29, 2010 | 5.095 | 5.095 | 4.849 | 4.849 | 39,868 | -0.25(-4.84%) |
Jan 28, 2010 | 5.137 | 5.145 | 5.079 | 5.095 | 13,530 | -0.07(-1.28%) |
Jan 27, 2010 | 5.178 | 5.646 | 5.079 | 5.161 | 37,579 | +0.00(+0.00%) |
Jan 26, 2010 | 5.137 | 6.049 | 5.137 | 5.161 | 68,593 | -0.01(-0.16%) |
Jan 25, 2010 | 4.956 | 5.169 | 4.939 | 5.169 | 20,981 | +0.13(+2.61%) |
Jan 22, 2010 | 4.898 | 5.038 | 4.898 | 5.038 | 6,431 | +0.07(+1.49%) |
Jan 21, 2010 | 4.898 | 4.978 | 4.898 | 4.964 | 6,398 | +0.03(+0.67%) |
Jan 20, 2010 | 4.997 | 4.997 | 4.906 | 4.931 | 7,216 | +0.00(+0.00%) |
Jan 19, 2010 | 4.956 | 4.997 | 4.931 | 4.931 | 4,342 | -0.02(-0.33%) |
Jan 15, 2010 | 4.898 | 4.948 | 4.948 | 4.948 | 7,178 | +0.00(+0.00%) |
Jan 14, 2010 | 4.931 | 4.964 | 4.926 | 4.948 | 4,155 | +0.00(+0.00%) |
Jan 13, 2010 | 4.931 | 4.948 | 4.874 | 4.948 | 6,322 | +0.02(+0.50%) |
Jan 12, 2010 | 4.865 | 4.948 | 4.865 | 4.923 | 13,916 | +0.02(+0.50%) |
Jan 11, 2010 | 5.046 | 5.046 | 4.898 | 4.898 | 20,540 | -0.07(-1.32%) |
Jan 08, 2010 | 4.931 | 5.219 | 4.923 | 4.964 | 50,619 | +0.03(+0.70%) |
Jan 07, 2010 | 4.931 | 4.964 | 4.890 | 4.929 | 26,721 | +0.01(+0.13%) |
Jan 06, 2010 | 4.849 | 4.931 | 4.849 | 4.923 | 14,131 | +0.02(+0.50%) |
Jan 05, 2010 | 4.906 | 4.931 | 4.890 | 4.898 | 6,965 | +0.04(+0.85%) |
Jan 04, 2010 | 4.808 | 5.005 | 4.775 | 4.857 | 25,487 | -0.07(-1.50%) |
Dec 31, 2009 | 4.980 | 4.931 | 4.931 | 4.931 | 51,469 | -0.04(-0.83%) |
Dec 30, 2009 | 5.194 | 5.202 | 4.931 | 4.972 | 15,452 | -0.12(-2.42%) |
Dec 29, 2009 | 5.178 | 5.178 | 5.095 | 5.095 | 18,830 | -0.08(-1.59%) |
Dec 28, 2009 | 5.186 | 5.260 | 5.112 | 5.178 | 41,169 | -0.05(-0.97%) |
Dec 24, 2009 | 5.178 | 5.276 | 5.145 | 5.229 | 3,876 | +0.05(+0.98%) |
Dec 23, 2009 | 5.457 | 5.506 | 5.112 | 5.178 | 37,290 | -0.33(-5.97%) |
Dec 22, 2009 | 5.219 | 5.523 | 5.219 | 5.506 | 9,415 | +0.29(+5.51%) |
Dec 21, 2009 | 5.506 | 5.506 | 5.137 | 5.219 | 31,199 | -0.12(-2.31%) |
Dec 18, 2009 | 5.391 | 5.556 | 5.342 | 5.342 | 40,772 | -0.21(-3.76%) |
Dec 17, 2009 | 5.737 | 5.737 | 5.424 | 5.551 | 16,992 | -0.08(-1.40%) |
Dec 16, 2009 | 5.728 | 5.753 | 5.630 | 5.630 | 13,125 | -0.12(-2.14%) |
Dec 15, 2009 | 5.695 | 5.852 | 5.695 | 5.753 | 3,375 | +0.03(+0.57%) |
Dec 14, 2009 | 5.897 | 6.007 | 5.687 | 5.720 | 8,473 | -0.22(-3.73%) |
Dec 11, 2009 | 5.868 | 6.188 | 5.745 | 5.942 | 3,966 | +0.20(+3.43%) |
Dec 10, 2009 | 5.679 | 6.000 | 5.679 | 5.745 | 11,620 | -0.12(-1.96%) |
Dec 09, 2009 | 5.852 | 6.057 | 5.387 | 5.860 | 70,528 | -0.11(-1.86%) |
Dec 08, 2009 | 5.548 | 5.971 | 5.548 | 5.971 | 18,478 | +0.42(+7.63%) |
Dec 07, 2009 | 5.630 | 5.630 | 5.342 | 5.548 | 11,923 | -0.07(-1.32%) |
Dec 04, 2009 | 5.457 | 5.958 | 5.457 | 5.621 | 30,309 | -0.05(-0.87%) |
Dec 03, 2009 | 5.671 | 5.671 | 5.539 | 5.671 | 39,653 | -0.01(-0.14%) |
Dec 02, 2009 | 5.358 | 5.695 | 5.342 | 5.679 | 30,931 | +0.21(+3.91%) |