Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.721 | 5.735 | 5.702 | 5.707 | 292,843 | -0.01(-0.17%) |
Feb 25, 2010 | 5.697 | 5.726 | 5.697 | 5.716 | 276,460 | +0.00(+0.00%) |
Feb 24, 2010 | 5.712 | 5.731 | 5.697 | 5.716 | 326,027 | +0.01(+0.17%) |
Feb 23, 2010 | 5.683 | 5.707 | 5.678 | 5.707 | 296,137 | +0.04(+0.67%) |
Feb 22, 2010 | 5.688 | 5.697 | 5.669 | 5.669 | 487,651 | -0.01(-0.25%) |
Feb 19, 2010 | 5.688 | 5.700 | 5.675 | 5.683 | 479,564 | -0.00(-0.08%) |
Feb 18, 2010 | 5.683 | 5.702 | 5.678 | 5.688 | 350,269 | +0.01(+0.25%) |
Feb 17, 2010 | 5.697 | 5.716 | 5.669 | 5.673 | 362,816 | -0.03(-0.50%) |
Feb 16, 2010 | 5.683 | 5.702 | 5.669 | 5.702 | 473,872 | +0.02(+0.34%) |
Feb 12, 2010 | 5.692 | 5.683 | 5.683 | 5.683 | 312,631 | -0.00(-0.08%) |
Feb 11, 2010 | 5.697 | 5.697 | 5.678 | 5.688 | 220,239 | +0.00(+0.08%) |
Feb 10, 2010 | 5.683 | 5.697 | 5.673 | 5.683 | 474,404 | +0.00(+0.08%) |
Feb 09, 2010 | 5.664 | 5.678 | 5.650 | 5.678 | 300,703 | +0.01(+0.25%) |
Feb 08, 2010 | 5.664 | 5.678 | 5.650 | 5.664 | 411,978 | -0.02(-0.34%) |
Feb 05, 2010 | 5.707 | 5.735 | 5.683 | 5.683 | 610,891 | -0.04(-0.67%) |
Feb 04, 2010 | 5.711 | 5.726 | 5.688 | 5.721 | 493,147 | -0.02(-0.33%) |
Feb 03, 2010 | 5.759 | 5.759 | 5.726 | 5.740 | 392,926 | -0.01(-0.25%) |
Feb 02, 2010 | 5.788 | 5.788 | 5.750 | 5.754 | 272,463 | -0.00(-0.08%) |
Feb 01, 2010 | 5.750 | 5.779 | 5.707 | 5.759 | 368,913 | +0.06(+1.02%) |
Jan 29, 2010 | 5.731 | 5.731 | 5.697 | 5.701 | 438,522 | -0.01(-0.10%) |
Jan 28, 2010 | 5.759 | 5.759 | 5.702 | 5.707 | 369,629 | -0.04(-0.66%) |
Jan 27, 2010 | 5.764 | 5.764 | 5.721 | 5.745 | 286,580 | +0.01(+0.17%) |
Jan 26, 2010 | 5.731 | 5.745 | 5.726 | 5.735 | 456,965 | +0.00(+0.00%) |
Jan 25, 2010 | 5.731 | 5.735 | 5.711 | 5.735 | 358,288 | +0.00(+0.08%) |
Jan 22, 2010 | 5.711 | 5.740 | 5.711 | 5.731 | 245,200 | +0.01(+0.17%) |
Jan 21, 2010 | 5.750 | 5.750 | 5.707 | 5.721 | 325,407 | +0.00(+0.08%) |
Jan 20, 2010 | 5.716 | 5.731 | 5.702 | 5.716 | 330,283 | -0.00(-0.08%) |
Jan 19, 2010 | 5.726 | 5.726 | 5.702 | 5.721 | 340,013 | +0.01(+0.25%) |
Jan 15, 2010 | 5.711 | 5.707 | 5.707 | 5.707 | 377,134 | -0.00(-0.08%) |
Jan 14, 2010 | 5.740 | 5.740 | 5.702 | 5.711 | 322,669 | -0.02(-0.41%) |
Jan 13, 2010 | 5.711 | 5.735 | 5.702 | 5.735 | 215,481 | +0.04(+0.67%) |
Jan 12, 2010 | 5.702 | 5.721 | 5.692 | 5.697 | 262,833 | -0.01(-0.25%) |
Jan 11, 2010 | 5.721 | 5.721 | 5.678 | 5.711 | 281,757 | +0.02(+0.33%) |
Jan 08, 2010 | 5.673 | 5.702 | 5.673 | 5.692 | 406,341 | +0.02(+0.42%) |
Jan 07, 2010 | 5.688 | 5.688 | 5.664 | 5.669 | 264,077 | -0.02(-0.34%) |
Jan 06, 2010 | 5.702 | 5.706 | 5.683 | 5.688 | 252,500 | +0.00(+0.00%) |
Jan 05, 2010 | 5.688 | 5.697 | 5.669 | 5.688 | 399,869 | -0.00(-0.08%) |
Jan 04, 2010 | 5.711 | 5.716 | 5.666 | 5.692 | 612,367 | -0.02(-0.33%) |
Dec 31, 2009 | 5.678 | 5.711 | 5.711 | 5.711 | 223,664 | +0.04(+0.75%) |
Dec 30, 2009 | 5.640 | 5.716 | 5.640 | 5.669 | 407,093 | -0.00(-0.08%) |
Dec 29, 2009 | 5.697 | 5.711 | 5.626 | 5.673 | 396,153 | -0.04(-0.66%) |
Dec 28, 2009 | 5.730 | 5.749 | 5.697 | 5.711 | 251,026 | +0.00(+0.00%) |
Dec 24, 2009 | 5.707 | 5.716 | 5.683 | 5.711 | 194,625 | +0.01(+0.25%) |
Dec 23, 2009 | 5.707 | 5.716 | 5.683 | 5.697 | 222,409 | +0.00(+0.00%) |
Dec 22, 2009 | 5.716 | 5.740 | 5.692 | 5.697 | 269,811 | -0.03(-0.50%) |
Dec 21, 2009 | 5.711 | 5.740 | 5.692 | 5.726 | 297,827 | +0.02(+0.33%) |
Dec 18, 2009 | 5.759 | 5.759 | 5.707 | 5.707 | 267,954 | -0.00(-0.08%) |
Dec 17, 2009 | 5.692 | 5.735 | 5.692 | 5.711 | 284,310 | -0.01(-0.25%) |
Dec 16, 2009 | 5.669 | 5.726 | 5.669 | 5.726 | 289,968 | +0.03(+0.58%) |
Dec 15, 2009 | 5.707 | 5.707 | 5.678 | 5.692 | 185,957 | -0.02(-0.41%) |
Dec 14, 2009 | 5.697 | 5.716 | 5.678 | 5.716 | 324,879 | +0.03(+0.58%) |
Dec 11, 2009 | 5.655 | 5.692 | 5.645 | 5.683 | 359,753 | +0.01(+0.25%) |
Dec 10, 2009 | 5.744 | 5.744 | 5.650 | 5.669 | 363,309 | -0.03(-0.46%) |
Dec 09, 2009 | 5.683 | 5.758 | 5.655 | 5.695 | 493,866 | +0.01(+0.13%) |
Dec 08, 2009 | 5.782 | 5.798 | 5.683 | 5.688 | 433,744 | -0.09(-1.64%) |
Dec 07, 2009 | 5.815 | 5.825 | 5.777 | 5.782 | 165,689 | -0.00(-0.08%) |
Dec 04, 2009 | 5.782 | 5.820 | 5.754 | 5.787 | 401,696 | +0.02(+0.33%) |
Dec 03, 2009 | 5.891 | 5.896 | 5.759 | 5.768 | 530,743 | -0.13(-2.17%) |
Dec 02, 2009 | 5.919 | 5.924 | 5.881 | 5.896 | 328,008 | -0.02(-0.32%) |