Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.288 | 5.374 | 5.222 | 5.281 | 81,922 | -0.03(-0.62%) |
Feb 25, 2010 | 5.222 | 5.374 | 5.222 | 5.314 | 60,365 | +0.11(+2.03%) |
Feb 24, 2010 | 5.281 | 5.301 | 5.169 | 5.208 | 156,940 | -0.09(-1.62%) |
Feb 23, 2010 | 5.361 | 5.400 | 5.281 | 5.294 | 36,411 | -0.10(-1.84%) |
Feb 22, 2010 | 5.420 | 5.453 | 5.380 | 5.394 | 60,017 | +0.01(+0.12%) |
Feb 19, 2010 | 5.374 | 5.420 | 5.288 | 5.387 | 48,929 | +0.04(+0.74%) |
Feb 18, 2010 | 5.367 | 5.440 | 5.268 | 5.347 | 59,781 | -0.07(-1.22%) |
Feb 17, 2010 | 5.308 | 5.420 | 5.268 | 5.413 | 119,284 | +0.13(+2.50%) |
Feb 16, 2010 | 5.320 | 5.353 | 5.190 | 5.281 | 118,696 | -0.01(-0.12%) |
Feb 12, 2010 | 5.177 | 5.288 | 5.288 | 5.288 | 52,404 | -0.02(-0.37%) |
Feb 11, 2010 | 5.307 | 5.443 | 5.171 | 5.307 | 99,493 | -0.01(-0.12%) |
Feb 10, 2010 | 5.417 | 5.417 | 5.132 | 5.314 | 82,825 | -0.02(-0.36%) |
Feb 09, 2010 | 5.450 | 5.450 | 5.262 | 5.333 | 28,367 | -0.01(-0.24%) |
Feb 08, 2010 | 5.236 | 5.411 | 5.236 | 5.346 | 63,667 | +0.05(+0.86%) |
Feb 05, 2010 | 5.132 | 5.307 | 4.937 | 5.301 | 93,923 | +0.18(+3.42%) |
Feb 04, 2010 | 5.229 | 5.320 | 5.028 | 5.125 | 103,679 | -0.19(-3.66%) |
Feb 03, 2010 | 5.567 | 5.567 | 5.320 | 5.320 | 58,992 | -0.22(-3.98%) |
Feb 02, 2010 | 5.411 | 5.541 | 5.229 | 5.541 | 77,426 | +0.18(+3.26%) |
Feb 01, 2010 | 5.138 | 5.411 | 5.138 | 5.366 | 34,650 | +0.23(+4.55%) |
Jan 29, 2010 | 5.288 | 5.307 | 5.087 | 5.132 | 67,246 | -0.06(-1.25%) |
Jan 28, 2010 | 5.346 | 5.346 | 5.093 | 5.197 | 44,980 | -0.08(-1.50%) |
Jan 27, 2010 | 5.463 | 5.482 | 5.035 | 5.276 | 163,328 | -0.15(-2.84%) |
Jan 26, 2010 | 5.437 | 5.482 | 5.417 | 5.430 | 39,597 | +0.01(+0.12%) |
Jan 25, 2010 | 5.353 | 5.424 | 5.255 | 5.424 | 79,884 | +0.10(+1.83%) |
Jan 22, 2010 | 5.443 | 5.456 | 5.262 | 5.327 | 87,281 | -0.14(-2.61%) |
Jan 21, 2010 | 5.638 | 5.807 | 5.372 | 5.469 | 140,550 | -0.15(-2.66%) |
Jan 20, 2010 | 5.670 | 5.677 | 5.515 | 5.619 | 83,593 | -0.06(-1.03%) |
Jan 19, 2010 | 5.774 | 5.787 | 5.645 | 5.677 | 77,441 | -0.06(-1.13%) |
Jan 15, 2010 | 5.794 | 5.742 | 5.742 | 5.742 | 32,059 | -0.05(-0.78%) |
Jan 14, 2010 | 5.794 | 5.807 | 5.764 | 5.787 | 35,148 | -0.01(-0.11%) |
Jan 13, 2010 | 5.833 | 5.846 | 5.651 | 5.794 | 103,092 | -0.04(-0.67%) |
Jan 12, 2010 | 5.839 | 5.904 | 5.774 | 5.833 | 40,168 | -0.08(-1.32%) |
Jan 11, 2010 | 5.774 | 5.956 | 5.742 | 5.911 | 120,757 | +0.16(+2.82%) |
Jan 08, 2010 | 5.690 | 5.748 | 5.560 | 5.748 | 137,768 | +0.08(+1.37%) |
Jan 07, 2010 | 5.813 | 5.833 | 5.580 | 5.670 | 98,306 | -0.12(-2.13%) |
Jan 06, 2010 | 5.826 | 5.917 | 5.755 | 5.794 | 83,550 | -0.03(-0.45%) |
Jan 05, 2010 | 5.761 | 5.872 | 5.606 | 5.820 | 175,187 | +0.01(+0.22%) |
Jan 04, 2010 | 5.807 | 5.839 | 5.690 | 5.807 | 66,057 | +0.12(+2.17%) |
Dec 31, 2009 | 5.683 | 5.683 | 5.683 | 5.683 | 59,032 | +0.00(+0.00%) |
Dec 30, 2009 | 5.638 | 5.709 | 5.580 | 5.683 | 74,551 | -0.01(-0.11%) |
Dec 29, 2009 | 5.683 | 5.756 | 5.619 | 5.690 | 43,640 | +0.01(+0.23%) |
Dec 28, 2009 | 5.709 | 5.761 | 5.651 | 5.677 | 89,527 | +0.03(+0.57%) |
Dec 24, 2009 | 5.619 | 5.663 | 5.534 | 5.645 | 51,701 | +0.16(+2.96%) |
Dec 23, 2009 | 5.502 | 5.567 | 5.385 | 5.482 | 147,560 | +0.03(+0.60%) |
Dec 22, 2009 | 5.437 | 5.482 | 5.320 | 5.450 | 80,623 | +0.08(+1.57%) |
Dec 21, 2009 | 5.340 | 5.489 | 5.288 | 5.366 | 157,369 | +0.01(+0.24%) |
Dec 18, 2009 | 5.353 | 5.489 | 5.255 | 5.353 | 89,988 | +0.05(+0.86%) |
Dec 17, 2009 | 5.242 | 5.443 | 5.216 | 5.307 | 150,802 | +0.01(+0.25%) |
Dec 16, 2009 | 5.515 | 5.573 | 5.288 | 5.294 | 151,128 | -0.18(-3.20%) |
Dec 15, 2009 | 5.359 | 5.489 | 5.346 | 5.469 | 62,503 | +0.08(+1.44%) |
Dec 14, 2009 | 5.450 | 5.469 | 5.333 | 5.391 | 86,890 | -0.12(-2.12%) |
Dec 11, 2009 | 5.495 | 5.573 | 5.359 | 5.508 | 57,618 | +0.02(+0.35%) |
Dec 10, 2009 | 5.599 | 5.600 | 5.411 | 5.489 | 32,398 | -0.11(-1.97%) |
Dec 09, 2009 | 5.593 | 5.599 | 5.450 | 5.599 | 58,688 | -0.01(-0.23%) |
Dec 08, 2009 | 5.826 | 5.826 | 5.567 | 5.612 | 48,765 | -0.19(-3.35%) |
Dec 07, 2009 | 5.891 | 5.898 | 5.761 | 5.807 | 44,927 | -0.01(-0.11%) |
Dec 04, 2009 | 6.001 | 6.001 | 5.645 | 5.813 | 82,669 | -0.05(-0.78%) |
Dec 03, 2009 | 5.742 | 5.872 | 5.742 | 5.859 | 99,834 | +0.08(+1.46%) |
Dec 02, 2009 | 5.774 | 5.774 | 5.664 | 5.774 | 85,205 | +0.00(+0.00%) |