Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.540 | 4.670 | 4.490 | 4.650 | 42,132 | +0.08(+1.75%) |
Feb 25, 2010 | 4.650 | 4.720 | 4.490 | 4.570 | 275,557 | +0.02(+0.44%) |
Feb 24, 2010 | 4.540 | 4.600 | 4.510 | 4.550 | 106,917 | +0.00(+0.00%) |
Feb 23, 2010 | 4.660 | 4.790 | 4.510 | 4.550 | 279,268 | -0.10(-2.15%) |
Feb 22, 2010 | 4.820 | 4.860 | 4.520 | 4.650 | 114,095 | -0.11(-2.31%) |
Feb 19, 2010 | 4.740 | 4.840 | 4.620 | 4.760 | 212,134 | -0.02(-0.42%) |
Feb 18, 2010 | 4.560 | 4.840 | 4.540 | 4.780 | 409,721 | +0.29(+6.46%) |
Feb 17, 2010 | 5.340 | 5.400 | 4.230 | 4.490 | 1,895,187 | -0.69(-13.32%) |
Feb 16, 2010 | 5.200 | 5.300 | 5.050 | 5.180 | 385,438 | +0.26(+5.28%) |
Feb 12, 2010 | 4.760 | 4.920 | 4.920 | 4.920 | 105,600 | +0.13(+2.71%) |
Feb 11, 2010 | 4.850 | 4.900 | 4.760 | 4.790 | 75,900 | -0.10(-2.04%) |
Feb 10, 2010 | 4.840 | 4.920 | 4.650 | 4.890 | 57,925 | +0.09(+1.87%) |
Feb 09, 2010 | 4.850 | 4.980 | 4.740 | 4.800 | 142,359 | +0.06(+1.27%) |
Feb 08, 2010 | 4.700 | 4.890 | 4.660 | 4.740 | 116,559 | +0.11(+2.38%) |
Feb 05, 2010 | 4.770 | 4.800 | 4.500 | 4.630 | 162,640 | -0.17(-3.54%) |
Feb 04, 2010 | 4.300 | 4.890 | 4.250 | 4.800 | 945,336 | +0.40(+9.09%) |
Feb 03, 2010 | 4.580 | 4.620 | 4.380 | 4.400 | 193,145 | -0.15(-3.30%) |
Feb 02, 2010 | 4.460 | 4.620 | 4.350 | 4.550 | 123,468 | +0.07(+1.56%) |
Feb 01, 2010 | 4.460 | 4.500 | 4.310 | 4.480 | 135,748 | -0.01(-0.22%) |
Jan 29, 2010 | 4.510 | 4.620 | 4.400 | 4.490 | 148,700 | -0.05(-1.10%) |
Jan 28, 2010 | 4.750 | 4.840 | 4.510 | 4.540 | 108,144 | -0.15(-3.20%) |
Jan 27, 2010 | 4.660 | 4.710 | 4.560 | 4.690 | 127,361 | +0.13(+2.85%) |
Jan 26, 2010 | 4.570 | 4.670 | 4.420 | 4.560 | 202,811 | -0.09(-1.94%) |
Jan 25, 2010 | 4.900 | 5.000 | 4.570 | 4.650 | 278,029 | -0.27(-5.49%) |
Jan 22, 2010 | 5.100 | 5.110 | 4.790 | 4.920 | 260,236 | -0.27(-5.20%) |
Jan 21, 2010 | 5.420 | 5.500 | 5.050 | 5.190 | 170,930 | -0.25(-4.60%) |
Jan 20, 2010 | 5.500 | 5.550 | 5.260 | 5.440 | 109,281 | -0.09(-1.63%) |
Jan 19, 2010 | 5.490 | 5.660 | 5.200 | 5.530 | 248,229 | +0.01(+0.18%) |
Jan 15, 2010 | 5.790 | 5.520 | 5.520 | 5.520 | 184,100 | -0.26(-4.50%) |
Jan 14, 2010 | 5.740 | 5.890 | 5.380 | 5.780 | 281,224 | +0.00(+0.00%) |
Jan 13, 2010 | 6.030 | 6.060 | 5.180 | 5.780 | 651,042 | -0.34(-5.56%) |
Jan 12, 2010 | 6.300 | 6.300 | 6.100 | 6.120 | 103,969 | -0.28(-4.38%) |
Jan 11, 2010 | 6.310 | 6.460 | 6.220 | 6.400 | 153,670 | +0.13(+2.07%) |
Jan 08, 2010 | 6.210 | 6.379 | 6.180 | 6.270 | 170,402 | +0.00(+0.00%) |
Jan 07, 2010 | 6.540 | 6.600 | 6.210 | 6.270 | 186,343 | -0.31(-4.71%) |
Jan 06, 2010 | 6.720 | 6.720 | 6.460 | 6.580 | 136,056 | +0.08(+1.23%) |
Jan 05, 2010 | 6.540 | 6.660 | 6.420 | 6.500 | 243,300 | +0.10(+1.56%) |
Jan 04, 2010 | 6.600 | 6.700 | 6.150 | 6.400 | 608,417 | -0.06(-0.93%) |
Dec 31, 2009 | 6.420 | 6.460 | 6.460 | 6.460 | 463,500 | +0.34(+5.56%) |
Dec 30, 2009 | 5.910 | 6.120 | 5.910 | 6.120 | 157,520 | +0.14(+2.34%) |
Dec 29, 2009 | 6.250 | 6.288 | 5.670 | 5.980 | 412,034 | -0.21(-3.39%) |
Dec 28, 2009 | 6.190 | 6.250 | 6.000 | 6.190 | 375,734 | +0.19(+3.17%) |
Dec 24, 2009 | 5.880 | 6.080 | 5.750 | 6.000 | 272,918 | +0.13(+2.21%) |
Dec 23, 2009 | 5.950 | 6.000 | 5.750 | 5.870 | 414,271 | -0.06(-1.01%) |
Dec 22, 2009 | 5.780 | 5.990 | 5.630 | 5.930 | 509,829 | +0.20(+3.49%) |
Dec 21, 2009 | 5.200 | 5.850 | 5.160 | 5.730 | 1,354,071 | +0.91(+18.88%) |
Dec 18, 2009 | 4.750 | 4.970 | 4.720 | 4.820 | 99,826 | +0.03(+0.63%) |
Dec 17, 2009 | 4.510 | 4.800 | 4.510 | 4.790 | 99,386 | +0.28(+6.21%) |
Dec 16, 2009 | 4.590 | 4.800 | 4.410 | 4.510 | 247,528 | -0.22(-4.65%) |
Dec 15, 2009 | 4.940 | 4.940 | 4.550 | 4.730 | 236,720 | -0.27(-5.40%) |
Dec 14, 2009 | 5.270 | 5.350 | 4.910 | 5.000 | 445,736 | -0.06(-1.19%) |
Dec 11, 2009 | 5.000 | 5.130 | 4.860 | 5.060 | 239,541 | +0.17(+3.48%) |
Dec 10, 2009 | 4.700 | 5.000 | 4.700 | 4.890 | 301,439 | +0.19(+4.04%) |
Dec 09, 2009 | 4.830 | 4.830 | 4.580 | 4.700 | 295,778 | -0.13(-2.69%) |
Dec 08, 2009 | 4.790 | 4.850 | 4.450 | 4.830 | 764,791 | +0.34(+7.57%) |
Dec 07, 2009 | 4.450 | 4.550 | 4.340 | 4.490 | 119,408 | -0.01(-0.22%) |
Dec 04, 2009 | 4.460 | 4.500 | 4.300 | 4.500 | 163,162 | +0.10(+2.27%) |
Dec 03, 2009 | 4.300 | 4.590 | 4.300 | 4.400 | 284,252 | +0.23(+5.52%) |
Dec 02, 2009 | 4.100 | 4.300 | 4.050 | 4.170 | 332,753 | +0.17(+4.25%) |