Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.335 | 6.633 | 6.326 | 6.527 | 4,479 | +0.26(+4.13%) |
Feb 25, 2010 | 6.230 | 6.287 | 6.220 | 6.268 | 2,750 | +0.00(+0.00%) |
Feb 24, 2010 | 5.990 | 6.289 | 5.990 | 6.268 | 6,146 | +0.51(+8.83%) |
Feb 23, 2010 | 5.519 | 5.759 | 5.423 | 5.759 | 13,109 | +0.38(+7.14%) |
Feb 22, 2010 | 4.867 | 5.375 | 4.867 | 5.375 | 5,000 | +0.10(+1.82%) |
Feb 19, 2010 | 5.279 | 5.395 | 5.279 | 5.279 | 625 | +0.19(+3.77%) |
Feb 18, 2010 | 5.087 | 5.087 | 5.087 | 5.087 | 312 | +0.05(+0.95%) |
Feb 17, 2010 | 5.039 | 5.039 | 5.039 | 5.039 | 2,083 | +0.11(+2.14%) |
Feb 11, 2010 | 4.886 | 4.934 | 4.934 | 4.934 | 5,313 | +0.13(+2.80%) |
Feb 10, 2010 | 4.751 | 4.799 | 4.751 | 4.799 | 4,334 | +0.00(+0.00%) |
Feb 08, 2010 | 4.703 | 4.799 | 4.799 | 4.799 | 7,084 | +0.00(+0.00%) |
Feb 05, 2010 | 4.723 | 4.799 | 4.675 | 4.799 | 3,229 | +0.05(+1.01%) |
Feb 04, 2010 | 4.799 | 4.799 | 4.751 | 4.752 | 3,439 | -0.19(-3.88%) |
Feb 03, 2010 | 4.943 | 4.943 | 4.943 | 4.943 | 208 | +0.17(+3.62%) |
Feb 02, 2010 | 4.703 | 4.771 | 4.703 | 4.771 | 4,062 | -0.22(-4.42%) |
Feb 01, 2010 | 4.799 | 4.991 | 4.751 | 4.991 | 6,762 | -0.02(-0.31%) |
Jan 26, 2010 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | -0.08(-1.58%) |
Jan 25, 2010 | 5.039 | 5.087 | 5.039 | 5.087 | 416 | +0.19(+3.92%) |
Jan 22, 2010 | 4.847 | 4.990 | 4.751 | 4.895 | 1,885 | -0.10(-1.92%) |
Jan 21, 2010 | 4.982 | 5.039 | 4.799 | 4.991 | 6,205 | +0.00(+0.00%) |
Jan 20, 2010 | 4.991 | 4.991 | 4.991 | 4.991 | 415 | +0.00(+0.00%) |
Jan 19, 2010 | 4.991 | 5.039 | 4.972 | 4.991 | 1,042 | -0.00(-0.00%) |
Jan 15, 2010 | 4.991 | 4.992 | 4.992 | 4.992 | 1,354 | -0.40(-7.47%) |
Jan 13, 2010 | 5.539 | 5.395 | 5.395 | 5.395 | 625 | +0.42(+8.49%) |
Jan 12, 2010 | 4.972 | 5.134 | 4.972 | 4.972 | 5,208 | -0.21(-4.07%) |
Jan 08, 2010 | 5.183 | 5.183 | 5.183 | 5.183 | 1,041 | +0.21(+4.25%) |
Jan 07, 2010 | 5.073 | 5.134 | 4.972 | 4.972 | 1,104 | -0.20(-3.90%) |
Jan 06, 2010 | 5.128 | 5.270 | 5.097 | 5.174 | 1,166 | +0.08(+1.50%) |
Jan 05, 2010 | 5.439 | 5.439 | 5.078 | 5.097 | 1,979 | -0.09(-1.66%) |
Jan 04, 2010 | 4.895 | 5.423 | 4.895 | 5.183 | 10,715 | -0.24(-4.42%) |
Dec 31, 2009 | 4.819 | 5.423 | 5.423 | 5.423 | 3,542 | +0.35(+6.81%) |
Dec 30, 2009 | 5.049 | 5.078 | 4.799 | 5.078 | 33,128 | -0.06(-1.12%) |
Dec 29, 2009 | 4.694 | 5.183 | 4.684 | 5.135 | 2,919 | +0.39(+8.11%) |
Dec 28, 2009 | 4.819 | 4.819 | 4.560 | 4.750 | 1,093 | -0.29(-5.74%) |
Dec 24, 2009 | 5.151 | 5.151 | 5.039 | 5.039 | 208 | +0.24(+5.00%) |
Dec 23, 2009 | 4.492 | 4.799 | 4.492 | 4.799 | 3,792 | +0.00(+0.00%) |
Dec 22, 2009 | 4.799 | 4.799 | 4.473 | 4.799 | 3,496 | -0.19(-3.85%) |
Dec 21, 2009 | 4.991 | 4.991 | 4.991 | 4.991 | 208 | +0.08(+1.56%) |
Dec 18, 2009 | 5.039 | 5.039 | 4.915 | 4.915 | 5,939 | -0.14(-2.70%) |
Dec 17, 2009 | 5.673 | 5.673 | 4.809 | 5.051 | 23,856 | -0.71(-12.30%) |
Dec 16, 2009 | 5.971 | 5.971 | 5.356 | 5.759 | 8,230 | +0.00(+0.00%) |
Dec 15, 2009 | 6.095 | 6.239 | 5.356 | 5.759 | 66,030 | -2.35(-28.99%) |
Dec 14, 2009 | 8.111 | 8.130 | 8.073 | 8.111 | 7,292 | +0.05(+0.60%) |
Dec 11, 2009 | 8.063 | 8.063 | 8.063 | 8.063 | 1,441 | +0.19(+2.44%) |
Dec 10, 2009 | 7.871 | 7.871 | 7.871 | 7.871 | 312 | -0.19(-2.38%) |
Dec 09, 2009 | 7.967 | 8.063 | 7.881 | 8.063 | 5,623 | +0.09(+1.08%) |
Dec 08, 2009 | 7.967 | 8.130 | 7.967 | 7.977 | 4,479 | -0.04(-0.48%) |
Dec 07, 2009 | 8.015 | 8.015 | 8.015 | 8.015 | 312 | +0.10(+1.20%) |
Dec 04, 2009 | 7.919 | 7.920 | 7.919 | 7.920 | 1,771 | +0.24(+3.14%) |
Dec 02, 2009 | 7.343 | 7.679 | 7.679 | 7.679 | 3,646 | +0.05(+0.63%) |