Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.660 | 4.710 | 4.600 | 4.620 | 35,182 | -0.02(-0.43%) |
Feb 25, 2010 | 4.670 | 4.720 | 4.550 | 4.640 | 112,586 | -0.10(-2.11%) |
Feb 24, 2010 | 4.600 | 4.930 | 4.600 | 4.740 | 116,019 | +0.15(+3.27%) |
Feb 23, 2010 | 4.990 | 4.990 | 4.540 | 4.590 | 129,717 | -0.41(-8.20%) |
Feb 22, 2010 | 4.970 | 5.010 | 4.890 | 5.000 | 16,505 | +0.07(+1.42%) |
Feb 19, 2010 | 4.840 | 4.930 | 4.730 | 4.930 | 39,360 | +0.09(+1.86%) |
Feb 18, 2010 | 4.800 | 4.855 | 4.780 | 4.840 | 16,755 | +0.02(+0.41%) |
Feb 17, 2010 | 4.590 | 4.820 | 4.580 | 4.820 | 35,016 | +0.26(+5.70%) |
Feb 16, 2010 | 4.420 | 4.560 | 4.330 | 4.560 | 81,855 | +0.21(+4.83%) |
Feb 12, 2010 | 4.460 | 4.350 | 4.350 | 4.350 | 85,300 | -0.19(-4.19%) |
Feb 11, 2010 | 4.350 | 4.570 | 4.210 | 4.540 | 35,277 | +0.16(+3.65%) |
Feb 10, 2010 | 4.370 | 4.380 | 4.260 | 4.380 | 39,846 | -0.03(-0.68%) |
Feb 09, 2010 | 4.480 | 4.530 | 4.330 | 4.410 | 49,309 | +0.02(+0.46%) |
Feb 08, 2010 | 4.640 | 4.640 | 4.390 | 4.390 | 42,854 | -0.24(-5.18%) |
Feb 05, 2010 | 4.630 | 4.640 | 4.510 | 4.630 | 17,326 | +0.03(+0.65%) |
Feb 04, 2010 | 4.700 | 4.700 | 4.520 | 4.600 | 77,295 | -0.15(-3.16%) |
Feb 03, 2010 | 4.940 | 4.940 | 4.670 | 4.750 | 34,127 | -0.20(-4.04%) |
Feb 02, 2010 | 5.000 | 5.070 | 4.910 | 4.950 | 79,452 | -0.06(-1.20%) |
Feb 01, 2010 | 5.090 | 5.090 | 4.970 | 5.010 | 68,003 | -0.03(-0.60%) |
Jan 29, 2010 | 5.030 | 5.070 | 5.000 | 5.040 | 38,900 | +0.03(+0.60%) |
Jan 28, 2010 | 5.060 | 5.060 | 4.990 | 5.010 | 63,499 | -0.05(-0.99%) |
Jan 27, 2010 | 5.010 | 5.210 | 4.970 | 5.060 | 69,989 | +0.03(+0.60%) |
Jan 26, 2010 | 5.090 | 5.200 | 5.030 | 5.030 | 23,600 | -0.10(-1.95%) |
Jan 25, 2010 | 5.090 | 5.160 | 5.050 | 5.130 | 21,718 | +0.09(+1.79%) |
Jan 22, 2010 | 5.020 | 5.170 | 4.990 | 5.040 | 48,562 | +0.03(+0.60%) |
Jan 21, 2010 | 5.200 | 5.360 | 5.000 | 5.010 | 77,091 | -0.18(-3.47%) |
Jan 20, 2010 | 5.220 | 5.240 | 5.101 | 5.190 | 51,251 | -0.07(-1.33%) |
Jan 19, 2010 | 5.140 | 5.300 | 5.130 | 5.260 | 68,445 | +0.15(+2.94%) |
Jan 15, 2010 | 5.280 | 5.110 | 5.110 | 5.110 | 60,300 | -0.12(-2.29%) |
Jan 14, 2010 | 5.210 | 5.270 | 5.160 | 5.230 | 18,413 | -0.03(-0.57%) |
Jan 13, 2010 | 5.100 | 5.280 | 5.100 | 5.260 | 26,465 | +0.17(+3.34%) |
Jan 12, 2010 | 5.160 | 5.190 | 5.060 | 5.090 | 23,389 | -0.11(-2.12%) |
Jan 11, 2010 | 5.280 | 5.290 | 5.140 | 5.200 | 54,949 | -0.01(-0.19%) |
Jan 08, 2010 | 5.340 | 5.490 | 5.140 | 5.210 | 51,796 | -0.08(-1.51%) |
Jan 07, 2010 | 5.090 | 5.320 | 5.090 | 5.290 | 60,217 | +0.17(+3.32%) |
Jan 06, 2010 | 5.180 | 5.180 | 5.020 | 5.120 | 140,110 | -0.06(-1.16%) |
Jan 05, 2010 | 5.090 | 5.200 | 5.090 | 5.180 | 138,461 | -0.01(-0.19%) |
Jan 04, 2010 | 5.230 | 5.240 | 5.000 | 5.190 | 156,247 | +0.17(+3.39%) |
Dec 31, 2009 | 5.070 | 5.020 | 5.020 | 5.020 | 35,700 | -0.04(-0.79%) |
Dec 30, 2009 | 4.970 | 5.160 | 4.920 | 5.060 | 154,586 | +0.04(+0.80%) |
Dec 29, 2009 | 5.230 | 5.230 | 4.980 | 5.020 | 162,516 | -0.18(-3.46%) |
Dec 28, 2009 | 5.100 | 5.280 | 5.050 | 5.200 | 95,621 | +0.10(+1.96%) |
Dec 24, 2009 | 4.970 | 5.100 | 4.970 | 5.100 | 12,757 | +0.17(+3.45%) |
Dec 23, 2009 | 5.000 | 5.020 | 4.921 | 4.930 | 58,153 | -0.01(-0.20%) |
Dec 22, 2009 | 5.110 | 5.110 | 4.940 | 4.940 | 53,997 | -0.13(-2.56%) |
Dec 21, 2009 | 4.990 | 5.100 | 4.970 | 5.070 | 47,041 | +0.14(+2.84%) |
Dec 18, 2009 | 4.950 | 4.990 | 4.770 | 4.930 | 173,349 | -0.03(-0.60%) |
Dec 17, 2009 | 5.000 | 5.080 | 4.950 | 4.960 | 46,015 | -0.04(-0.80%) |
Dec 16, 2009 | 4.960 | 5.000 | 4.900 | 5.000 | 54,694 | +0.13(+2.67%) |
Dec 15, 2009 | 5.030 | 5.030 | 4.850 | 4.870 | 85,804 | -0.17(-3.37%) |
Dec 14, 2009 | 5.050 | 5.080 | 5.000 | 5.040 | 25,363 | +0.02(+0.40%) |
Dec 11, 2009 | 4.810 | 5.240 | 4.810 | 5.020 | 73,908 | +0.26(+5.46%) |
Dec 10, 2009 | 4.800 | 4.960 | 4.440 | 4.760 | 158,281 | -0.01(-0.21%) |
Dec 09, 2009 | 4.870 | 4.910 | 4.650 | 4.770 | 97,880 | -0.10(-2.05%) |
Dec 08, 2009 | 4.900 | 4.950 | 4.860 | 4.870 | 40,657 | -0.09(-1.81%) |
Dec 07, 2009 | 4.840 | 4.960 | 4.840 | 4.960 | 27,859 | +0.10(+2.06%) |
Dec 04, 2009 | 4.850 | 4.960 | 4.730 | 4.860 | 52,414 | +0.08(+1.67%) |
Dec 03, 2009 | 4.900 | 4.910 | 4.710 | 4.780 | 51,328 | -0.11(-2.25%) |
Dec 02, 2009 | 5.010 | 5.030 | 4.800 | 4.890 | 62,753 | -0.09(-1.81%) |