Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.776 | 5.842 | 5.767 | 5.842 | 136,395 | +0.04(+0.67%) |
Feb 25, 2010 | 5.737 | 5.804 | 5.723 | 5.804 | 147,567 | +0.06(+1.09%) |
Feb 24, 2010 | 5.684 | 5.767 | 5.679 | 5.741 | 181,432 | +0.08(+1.48%) |
Feb 23, 2010 | 5.569 | 5.666 | 5.569 | 5.657 | 108,245 | +0.07(+1.26%) |
Feb 22, 2010 | 5.671 | 5.710 | 5.552 | 5.587 | 330,093 | -0.10(-1.71%) |
Feb 19, 2010 | 5.759 | 5.772 | 5.684 | 5.684 | 189,080 | -0.09(-1.53%) |
Feb 18, 2010 | 5.794 | 5.798 | 5.763 | 5.772 | 162,503 | +0.01(+0.15%) |
Feb 17, 2010 | 5.776 | 5.794 | 5.754 | 5.763 | 176,268 | -0.01(-0.23%) |
Feb 16, 2010 | 5.807 | 5.807 | 5.759 | 5.776 | 193,708 | -0.01(-0.23%) |
Feb 12, 2010 | 5.825 | 5.789 | 5.789 | 5.789 | 145,029 | -0.03(-0.53%) |
Feb 11, 2010 | 5.838 | 5.864 | 5.820 | 5.820 | 134,051 | -0.00(-0.08%) |
Feb 10, 2010 | 5.851 | 5.851 | 5.789 | 5.825 | 137,190 | +0.01(+0.14%) |
Feb 09, 2010 | 5.830 | 5.852 | 5.808 | 5.817 | 135,075 | -0.01(-0.23%) |
Feb 08, 2010 | 5.777 | 5.838 | 5.769 | 5.830 | 145,943 | +0.06(+0.99%) |
Feb 05, 2010 | 5.812 | 5.821 | 5.707 | 5.773 | 197,640 | -0.05(-0.83%) |
Feb 04, 2010 | 5.834 | 5.904 | 5.821 | 5.821 | 214,300 | -0.02(-0.37%) |
Feb 03, 2010 | 5.790 | 5.887 | 5.790 | 5.843 | 159,614 | -0.02(-0.30%) |
Feb 02, 2010 | 5.760 | 5.860 | 5.760 | 5.860 | 138,484 | +0.11(+1.90%) |
Feb 01, 2010 | 5.777 | 5.777 | 5.707 | 5.751 | 183,989 | +0.02(+0.31%) |
Jan 29, 2010 | 5.707 | 5.746 | 5.698 | 5.733 | 119,408 | -0.09(-1.50%) |
Jan 28, 2010 | 5.803 | 5.830 | 5.668 | 5.821 | 271,774 | +0.01(+0.23%) |
Jan 27, 2010 | 5.716 | 5.812 | 5.716 | 5.808 | 154,228 | +0.08(+1.35%) |
Jan 26, 2010 | 5.742 | 5.751 | 5.711 | 5.730 | 104,408 | +0.01(+0.10%) |
Jan 25, 2010 | 5.812 | 5.830 | 5.725 | 5.725 | 284,069 | -0.12(-2.10%) |
Jan 22, 2010 | 5.869 | 5.873 | 5.843 | 5.847 | 142,851 | -0.02(-0.37%) |
Jan 21, 2010 | 5.873 | 5.882 | 5.838 | 5.869 | 166,660 | +0.00(+0.07%) |
Jan 20, 2010 | 5.834 | 5.865 | 5.803 | 5.865 | 168,920 | +0.06(+1.06%) |
Jan 19, 2010 | 5.738 | 5.808 | 5.733 | 5.803 | 179,064 | +0.04(+0.68%) |
Jan 15, 2010 | 5.716 | 5.764 | 5.764 | 5.764 | 216,899 | +0.03(+0.53%) |
Jan 14, 2010 | 5.659 | 5.733 | 5.641 | 5.733 | 116,367 | +0.05(+0.93%) |
Jan 13, 2010 | 5.711 | 5.716 | 5.659 | 5.681 | 131,940 | -0.02(-0.32%) |
Jan 12, 2010 | 5.721 | 5.725 | 5.681 | 5.699 | 160,661 | -0.01(-0.15%) |
Jan 11, 2010 | 5.725 | 5.725 | 5.668 | 5.708 | 134,837 | -0.01(-0.15%) |
Jan 08, 2010 | 5.651 | 5.716 | 5.647 | 5.716 | 109,892 | +0.07(+1.16%) |
Jan 07, 2010 | 5.616 | 5.651 | 5.586 | 5.651 | 113,827 | +0.04(+0.78%) |
Jan 06, 2010 | 5.599 | 5.627 | 5.555 | 5.607 | 121,540 | +0.02(+0.39%) |
Jan 05, 2010 | 5.542 | 5.590 | 5.542 | 5.586 | 100,001 | +0.01(+0.16%) |
Jan 04, 2010 | 5.551 | 5.590 | 5.533 | 5.577 | 106,293 | +0.00(+0.08%) |
Dec 31, 2009 | 5.586 | 5.573 | 5.573 | 5.573 | 156,421 | +0.03(+0.63%) |
Dec 30, 2009 | 5.612 | 5.612 | 5.520 | 5.538 | 186,146 | -0.08(-1.39%) |
Dec 29, 2009 | 5.533 | 5.616 | 5.533 | 5.616 | 154,018 | +0.04(+0.70%) |
Dec 28, 2009 | 5.507 | 5.590 | 5.507 | 5.577 | 143,331 | +0.06(+1.03%) |
Dec 24, 2009 | 5.481 | 5.520 | 5.481 | 5.520 | 70,024 | +0.04(+0.71%) |
Dec 23, 2009 | 5.481 | 5.494 | 5.468 | 5.481 | 147,998 | -0.00(-0.08%) |
Dec 22, 2009 | 5.490 | 5.494 | 5.473 | 5.486 | 174,199 | +0.02(+0.40%) |
Dec 21, 2009 | 5.464 | 5.481 | 5.459 | 5.464 | 225,557 | +0.00(+0.08%) |
Dec 18, 2009 | 5.464 | 5.479 | 5.451 | 5.459 | 315,404 | -0.03(-0.48%) |
Dec 17, 2009 | 5.477 | 5.516 | 5.477 | 5.486 | 168,622 | +0.00(+0.00%) |
Dec 16, 2009 | 5.481 | 5.512 | 5.455 | 5.486 | 234,161 | +0.03(+0.48%) |
Dec 15, 2009 | 5.573 | 5.599 | 5.455 | 5.459 | 265,916 | -0.12(-2.18%) |
Dec 14, 2009 | 5.586 | 5.586 | 5.573 | 5.581 | 172,888 | -0.00(-0.08%) |
Dec 11, 2009 | 5.625 | 5.625 | 5.547 | 5.586 | 140,577 | -0.04(-0.77%) |
Dec 10, 2009 | 5.538 | 5.634 | 5.538 | 5.629 | 118,014 | +0.06(+1.09%) |
Dec 09, 2009 | 5.512 | 5.568 | 5.503 | 5.568 | 104,616 | +0.06(+1.11%) |
Dec 08, 2009 | 5.494 | 5.507 | 5.451 | 5.507 | 262,857 | +0.03(+0.56%) |
Dec 07, 2009 | 5.529 | 5.529 | 5.455 | 5.477 | 251,229 | -0.05(-0.94%) |
Dec 04, 2009 | 5.586 | 5.586 | 5.507 | 5.529 | 105,849 | -0.02(-0.39%) |
Dec 03, 2009 | 5.581 | 5.616 | 5.542 | 5.551 | 163,519 | -0.03(-0.55%) |
Dec 02, 2009 | 5.538 | 5.581 | 5.533 | 5.581 | 156,809 | +0.05(+0.94%) |