Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.288 | 5.404 | 5.228 | 5.354 | 281,045 | +0.08(+1.54%) |
Feb 25, 2010 | 5.058 | 5.308 | 5.058 | 5.273 | 275,862 | -0.13(-2.42%) |
Feb 24, 2010 | 5.377 | 5.431 | 5.364 | 5.404 | 72,695 | +0.03(+0.59%) |
Feb 23, 2010 | 5.385 | 5.410 | 5.362 | 5.373 | 86,184 | -0.04(-0.70%) |
Feb 22, 2010 | 5.473 | 5.473 | 5.344 | 5.410 | 79,512 | +0.01(+0.25%) |
Feb 19, 2010 | 5.351 | 5.430 | 5.326 | 5.397 | 170,301 | +0.05(+0.87%) |
Feb 18, 2010 | 5.282 | 5.353 | 5.248 | 5.350 | 75,386 | +0.05(+0.88%) |
Feb 17, 2010 | 5.300 | 5.312 | 5.267 | 5.303 | 97,879 | +0.03(+0.48%) |
Feb 16, 2010 | 5.269 | 5.285 | 5.196 | 5.278 | 88,702 | +0.04(+0.75%) |
Feb 12, 2010 | 5.177 | 5.239 | 5.239 | 5.239 | 77,745 | -0.01(-0.14%) |
Feb 11, 2010 | 5.124 | 5.249 | 5.098 | 5.246 | 74,223 | +0.12(+2.35%) |
Feb 10, 2010 | 5.127 | 5.391 | 5.106 | 5.126 | 92,363 | -0.03(-0.67%) |
Feb 09, 2010 | 5.154 | 5.192 | 5.129 | 5.160 | 132,392 | +0.02(+0.32%) |
Feb 08, 2010 | 5.193 | 5.266 | 5.133 | 5.144 | 106,098 | -0.07(-1.41%) |
Feb 05, 2010 | 5.248 | 5.261 | 5.109 | 5.218 | 111,361 | -0.03(-0.52%) |
Feb 04, 2010 | 5.373 | 5.373 | 5.245 | 5.245 | 256,153 | -0.16(-2.90%) |
Feb 03, 2010 | 5.389 | 5.418 | 5.327 | 5.401 | 190,588 | +0.01(+0.11%) |
Feb 02, 2010 | 5.391 | 5.428 | 5.350 | 5.395 | 176,169 | -0.01(-0.14%) |
Feb 01, 2010 | 5.470 | 5.519 | 5.389 | 5.403 | 96,590 | -0.06(-1.10%) |
Jan 29, 2010 | 5.519 | 5.609 | 5.410 | 5.463 | 250,266 | -0.06(-1.01%) |
Jan 28, 2010 | 5.628 | 5.628 | 5.519 | 5.519 | 179,524 | -0.12(-2.06%) |
Jan 27, 2010 | 5.538 | 5.643 | 5.538 | 5.634 | 125,176 | +0.07(+1.33%) |
Jan 26, 2010 | 5.574 | 5.639 | 5.553 | 5.561 | 214,809 | -0.03(-0.48%) |
Jan 25, 2010 | 5.636 | 5.674 | 5.568 | 5.588 | 213,181 | +0.01(+0.22%) |
Jan 22, 2010 | 5.570 | 5.628 | 5.526 | 5.576 | 174,302 | +0.01(+0.14%) |
Jan 21, 2010 | 5.628 | 5.628 | 5.546 | 5.568 | 160,095 | -0.06(-1.10%) |
Jan 20, 2010 | 5.621 | 5.646 | 5.538 | 5.630 | 254,758 | -0.05(-0.87%) |
Jan 19, 2010 | 5.645 | 5.683 | 5.630 | 5.680 | 120,843 | +0.05(+0.83%) |
Jan 15, 2010 | 5.686 | 5.633 | 5.633 | 5.633 | 229,913 | +0.05(+0.86%) |
Jan 14, 2010 | 5.585 | 5.631 | 5.555 | 5.585 | 179,850 | -0.00(-0.05%) |
Jan 13, 2010 | 5.661 | 5.680 | 5.588 | 5.588 | 185,113 | -0.03(-0.51%) |
Jan 12, 2010 | 5.580 | 5.642 | 5.580 | 5.616 | 349,281 | +0.02(+0.38%) |
Jan 11, 2010 | 5.582 | 5.598 | 5.537 | 5.595 | 200,449 | +0.03(+0.60%) |
Jan 08, 2010 | 5.531 | 5.574 | 5.511 | 5.562 | 151,144 | +0.02(+0.35%) |
Jan 07, 2010 | 5.556 | 5.586 | 5.510 | 5.543 | 273,171 | -0.03(-0.46%) |
Jan 06, 2010 | 5.633 | 5.633 | 5.496 | 5.568 | 278,806 | -0.09(-1.57%) |
Jan 05, 2010 | 5.813 | 5.821 | 5.628 | 5.657 | 278,992 | -0.15(-2.54%) |
Jan 04, 2010 | 5.680 | 5.804 | 5.640 | 5.804 | 294,328 | +0.18(+3.27%) |
Dec 31, 2009 | 5.674 | 5.621 | 5.621 | 5.621 | 182,069 | -0.04(-0.69%) |
Dec 30, 2009 | 5.689 | 5.722 | 5.552 | 5.660 | 430,183 | -0.04(-0.66%) |
Dec 29, 2009 | 5.657 | 5.779 | 5.657 | 5.698 | 244,325 | +0.03(+0.50%) |
Dec 28, 2009 | 5.562 | 5.678 | 5.537 | 5.669 | 201,280 | +0.11(+2.00%) |
Dec 24, 2009 | 5.568 | 5.585 | 5.470 | 5.558 | 40,773 | +0.00(+0.03%) |
Dec 23, 2009 | 5.516 | 5.576 | 5.430 | 5.556 | 149,084 | +0.06(+1.15%) |
Dec 22, 2009 | 5.485 | 5.519 | 5.404 | 5.493 | 192,037 | +0.06(+1.02%) |
Dec 21, 2009 | 5.373 | 5.502 | 5.279 | 5.437 | 206,709 | +0.08(+1.49%) |
Dec 18, 2009 | 5.410 | 5.413 | 5.287 | 5.357 | 530,122 | +0.01(+0.23%) |
Dec 17, 2009 | 5.353 | 5.370 | 5.299 | 5.345 | 107,055 | -0.06(-1.17%) |
Dec 16, 2009 | 5.488 | 5.488 | 5.380 | 5.409 | 145,835 | -0.05(-0.86%) |
Dec 15, 2009 | 5.457 | 5.508 | 5.395 | 5.455 | 200,934 | -0.00(-0.03%) |
Dec 14, 2009 | 5.408 | 5.457 | 5.347 | 5.457 | 138,579 | +0.11(+2.05%) |
Dec 11, 2009 | 5.344 | 5.376 | 5.305 | 5.347 | 145,051 | +0.04(+0.74%) |
Dec 10, 2009 | 5.379 | 5.388 | 5.293 | 5.308 | 195,186 | -0.06(-1.12%) |
Dec 09, 2009 | 5.361 | 5.368 | 5.312 | 5.368 | 193,073 | +0.03(+0.48%) |
Dec 08, 2009 | 5.329 | 5.406 | 5.305 | 5.342 | 287,796 | -0.01(-0.22%) |
Dec 07, 2009 | 5.373 | 5.379 | 5.312 | 5.354 | 230,763 | -0.03(-0.59%) |
Dec 04, 2009 | 5.282 | 5.415 | 5.282 | 5.386 | 419,578 | +0.12(+2.26%) |
Dec 03, 2009 | 5.297 | 5.314 | 5.222 | 5.267 | 248,286 | -0.02(-0.40%) |
Dec 02, 2009 | 5.236 | 5.335 | 5.236 | 5.288 | 145,695 | +0.07(+1.33%) |