Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.289 | 5.375 | 5.223 | 5.283 | 81,897 | -0.03(-0.62%) |
Feb 25, 2010 | 5.223 | 5.375 | 5.223 | 5.316 | 60,346 | +0.11(+2.03%) |
Feb 24, 2010 | 5.283 | 5.303 | 5.170 | 5.210 | 156,891 | -0.09(-1.62%) |
Feb 23, 2010 | 5.362 | 5.402 | 5.283 | 5.296 | 36,399 | -0.10(-1.84%) |
Feb 22, 2010 | 5.422 | 5.455 | 5.382 | 5.395 | 59,998 | +0.01(+0.12%) |
Feb 19, 2010 | 5.375 | 5.422 | 5.289 | 5.389 | 48,913 | +0.04(+0.74%) |
Feb 18, 2010 | 5.369 | 5.442 | 5.270 | 5.349 | 59,762 | -0.07(-1.22%) |
Feb 17, 2010 | 5.309 | 5.422 | 5.270 | 5.415 | 119,247 | +0.13(+2.50%) |
Feb 16, 2010 | 5.322 | 5.354 | 5.192 | 5.283 | 118,659 | -0.01(-0.12%) |
Feb 12, 2010 | 5.179 | 5.289 | 5.289 | 5.289 | 52,388 | -0.02(-0.37%) |
Feb 11, 2010 | 5.309 | 5.445 | 5.173 | 5.309 | 99,462 | -0.01(-0.12%) |
Feb 10, 2010 | 5.419 | 5.419 | 5.134 | 5.315 | 82,799 | -0.02(-0.36%) |
Feb 09, 2010 | 5.452 | 5.452 | 5.263 | 5.335 | 28,359 | -0.01(-0.24%) |
Feb 08, 2010 | 5.237 | 5.413 | 5.237 | 5.348 | 63,647 | +0.05(+0.86%) |
Feb 05, 2010 | 5.134 | 5.309 | 4.939 | 5.302 | 93,893 | +0.18(+3.42%) |
Feb 04, 2010 | 5.231 | 5.322 | 5.030 | 5.127 | 103,647 | -0.19(-3.66%) |
Feb 03, 2010 | 5.568 | 5.568 | 5.322 | 5.322 | 58,974 | -0.22(-3.98%) |
Feb 02, 2010 | 5.413 | 5.542 | 5.231 | 5.542 | 77,402 | +0.18(+3.26%) |
Feb 01, 2010 | 5.140 | 5.413 | 5.140 | 5.367 | 34,639 | +0.23(+4.55%) |
Jan 29, 2010 | 5.289 | 5.309 | 5.088 | 5.134 | 67,225 | -0.06(-1.25%) |
Jan 28, 2010 | 5.348 | 5.348 | 5.095 | 5.198 | 44,966 | -0.08(-1.50%) |
Jan 27, 2010 | 5.465 | 5.484 | 5.036 | 5.278 | 163,277 | -0.15(-2.84%) |
Jan 26, 2010 | 5.439 | 5.484 | 5.419 | 5.432 | 39,585 | +0.01(+0.12%) |
Jan 25, 2010 | 5.354 | 5.426 | 5.257 | 5.426 | 79,860 | +0.10(+1.83%) |
Jan 22, 2010 | 5.445 | 5.458 | 5.263 | 5.328 | 87,254 | -0.14(-2.61%) |
Jan 21, 2010 | 5.640 | 5.809 | 5.374 | 5.471 | 140,507 | -0.15(-2.66%) |
Jan 20, 2010 | 5.672 | 5.679 | 5.516 | 5.620 | 83,567 | -0.06(-1.03%) |
Jan 19, 2010 | 5.776 | 5.789 | 5.646 | 5.679 | 77,417 | -0.06(-1.13%) |
Jan 15, 2010 | 5.796 | 5.744 | 5.744 | 5.744 | 32,049 | -0.05(-0.78%) |
Jan 14, 2010 | 5.796 | 5.809 | 5.766 | 5.789 | 35,137 | -0.01(-0.11%) |
Jan 13, 2010 | 5.834 | 5.847 | 5.653 | 5.796 | 103,060 | -0.04(-0.67%) |
Jan 12, 2010 | 5.841 | 5.906 | 5.776 | 5.834 | 40,155 | -0.08(-1.32%) |
Jan 11, 2010 | 5.776 | 5.958 | 5.744 | 5.912 | 120,719 | +0.16(+2.82%) |
Jan 08, 2010 | 5.692 | 5.750 | 5.562 | 5.750 | 137,726 | +0.08(+1.37%) |
Jan 07, 2010 | 5.815 | 5.834 | 5.581 | 5.672 | 98,276 | -0.12(-2.13%) |
Jan 06, 2010 | 5.828 | 5.919 | 5.757 | 5.796 | 83,524 | -0.03(-0.45%) |
Jan 05, 2010 | 5.763 | 5.873 | 5.608 | 5.822 | 175,133 | +0.01(+0.22%) |
Jan 04, 2010 | 5.809 | 5.841 | 5.692 | 5.809 | 66,037 | +0.12(+2.17%) |
Dec 31, 2009 | 5.685 | 5.685 | 5.685 | 5.685 | 59,014 | +0.00(+0.00%) |
Dec 30, 2009 | 5.640 | 5.711 | 5.581 | 5.685 | 74,528 | -0.01(-0.11%) |
Dec 29, 2009 | 5.685 | 5.758 | 5.620 | 5.692 | 43,627 | +0.01(+0.23%) |
Dec 28, 2009 | 5.711 | 5.763 | 5.653 | 5.679 | 89,499 | +0.03(+0.57%) |
Dec 24, 2009 | 5.620 | 5.665 | 5.536 | 5.646 | 51,685 | +0.16(+2.96%) |
Dec 23, 2009 | 5.503 | 5.568 | 5.387 | 5.484 | 147,515 | +0.03(+0.60%) |
Dec 22, 2009 | 5.439 | 5.484 | 5.322 | 5.452 | 80,598 | +0.08(+1.57%) |
Dec 21, 2009 | 5.341 | 5.491 | 5.289 | 5.367 | 157,321 | +0.01(+0.24%) |
Dec 18, 2009 | 5.354 | 5.491 | 5.257 | 5.354 | 89,960 | +0.05(+0.86%) |
Dec 17, 2009 | 5.244 | 5.445 | 5.218 | 5.309 | 150,755 | +0.01(+0.25%) |
Dec 16, 2009 | 5.516 | 5.575 | 5.289 | 5.296 | 151,082 | -0.18(-3.20%) |
Dec 15, 2009 | 5.361 | 5.491 | 5.348 | 5.471 | 62,484 | +0.08(+1.44%) |
Dec 14, 2009 | 5.452 | 5.470 | 5.335 | 5.393 | 86,863 | -0.12(-2.12%) |
Dec 11, 2009 | 5.497 | 5.575 | 5.361 | 5.510 | 57,601 | +0.02(+0.35%) |
Dec 10, 2009 | 5.601 | 5.602 | 5.413 | 5.491 | 32,388 | -0.11(-1.97%) |
Dec 09, 2009 | 5.594 | 5.601 | 5.452 | 5.601 | 58,670 | -0.01(-0.23%) |
Dec 08, 2009 | 5.828 | 5.828 | 5.568 | 5.614 | 48,750 | -0.19(-3.35%) |
Dec 07, 2009 | 5.893 | 5.899 | 5.763 | 5.809 | 44,913 | -0.01(-0.11%) |
Dec 04, 2009 | 6.003 | 6.003 | 5.646 | 5.815 | 82,644 | -0.05(-0.78%) |
Dec 03, 2009 | 5.744 | 5.873 | 5.744 | 5.860 | 99,803 | +0.08(+1.46%) |
Dec 02, 2009 | 5.776 | 5.776 | 5.666 | 5.776 | 85,179 | +0.00(+0.00%) |