Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.394 | 5.454 | 5.289 | 5.353 | 456,357 | -0.02(-0.45%) |
Feb 25, 2010 | 5.402 | 5.410 | 5.175 | 5.378 | 723,096 | +0.15(+2.78%) |
Feb 24, 2010 | 5.143 | 5.256 | 5.014 | 5.232 | 301,882 | +0.09(+1.73%) |
Feb 23, 2010 | 5.151 | 5.248 | 5.046 | 5.143 | 327,748 | -0.02(-0.47%) |
Feb 22, 2010 | 5.305 | 5.418 | 5.159 | 5.167 | 417,313 | -0.14(-2.59%) |
Feb 19, 2010 | 5.103 | 5.313 | 5.038 | 5.305 | 440,361 | +0.21(+4.13%) |
Feb 18, 2010 | 4.989 | 5.119 | 4.941 | 5.095 | 276,494 | +0.08(+1.61%) |
Feb 17, 2010 | 5.014 | 5.256 | 4.884 | 5.014 | 442,794 | +0.04(+0.81%) |
Feb 16, 2010 | 4.844 | 4.973 | 4.771 | 4.973 | 376,763 | +0.14(+2.84%) |
Feb 12, 2010 | 4.836 | 4.836 | 4.836 | 0 | +0.02(+0.34%) | |
Feb 11, 2010 | 4.771 | 4.820 | 4.658 | 4.820 | 282,365 | +0.06(+1.19%) |
Feb 10, 2010 | 4.795 | 4.803 | 4.609 | 4.763 | 314,100 | +0.12(+2.61%) |
Feb 09, 2010 | 4.682 | 4.716 | 4.609 | 4.642 | 323,278 | +0.01(+0.17%) |
Feb 08, 2010 | 4.884 | 4.973 | 4.626 | 4.634 | 388,359 | -0.19(-3.86%) |
Feb 05, 2010 | 4.472 | 4.909 | 4.464 | 4.820 | 945,204 | +0.36(+8.17%) |
Feb 04, 2010 | 4.763 | 4.802 | 4.448 | 4.456 | 767,772 | -0.32(-6.61%) |
Feb 03, 2010 | 5.014 | 5.111 | 4.755 | 4.771 | 616,663 | -0.19(-3.91%) |
Feb 02, 2010 | 5.014 | 5.014 | 4.892 | 4.965 | 463,840 | -0.02(-0.32%) |
Feb 01, 2010 | 5.151 | 5.151 | 4.820 | 4.981 | 535,702 | -0.06(-1.28%) |
Jan 29, 2010 | 5.216 | 5.289 | 4.933 | 5.046 | 701,466 | -0.15(-2.80%) |
Jan 28, 2010 | 5.434 | 5.507 | 5.151 | 5.192 | 1,437,245 | +0.18(+3.55%) |
Jan 27, 2010 | 4.973 | 5.111 | 4.795 | 5.014 | 872,741 | +0.08(+1.64%) |
Jan 26, 2010 | 4.723 | 5.014 | 4.690 | 4.933 | 832,337 | +0.15(+3.04%) |
Jan 25, 2010 | 4.876 | 4.909 | 4.634 | 4.787 | 679,285 | +0.01(+0.17%) |
Jan 22, 2010 | 4.803 | 5.095 | 4.739 | 4.779 | 605,469 | -0.03(-0.67%) |
Jan 21, 2010 | 5.046 | 5.054 | 4.779 | 4.812 | 640,241 | -0.23(-4.49%) |
Jan 20, 2010 | 5.054 | 5.216 | 4.989 | 5.038 | 903,592 | +0.02(+0.48%) |
Jan 19, 2010 | 4.787 | 5.151 | 4.706 | 5.014 | 1,114,245 | +0.21(+4.38%) |
Jan 15, 2010 | 4.803 | 4.803 | 4.803 | 0 | -0.15(-2.94%) | |
Jan 14, 2010 | 5.014 | 5.070 | 4.933 | 4.949 | 378,882 | -0.08(-1.61%) |
Jan 13, 2010 | 5.095 | 5.135 | 4.884 | 5.030 | 515,145 | -0.07(-1.43%) |
Jan 12, 2010 | 5.281 | 5.281 | 5.038 | 5.103 | 527,933 | -0.22(-4.10%) |
Jan 11, 2010 | 5.459 | 5.499 | 5.305 | 5.321 | 689,123 | -0.17(-3.09%) |
Jan 08, 2010 | 5.459 | 5.499 | 5.297 | 5.491 | 618,451 | +0.03(+0.59%) |
Jan 07, 2010 | 5.515 | 5.539 | 5.297 | 5.459 | 781,064 | -0.03(-0.59%) |
Jan 06, 2010 | 5.062 | 5.612 | 5.054 | 5.491 | 2,375,943 | +0.41(+8.12%) |
Jan 05, 2010 | 4.941 | 5.159 | 4.909 | 5.078 | 901,238 | +0.16(+3.29%) |
Jan 04, 2010 | 4.828 | 4.933 | 4.739 | 4.917 | 844,696 | +0.23(+4.83%) |
Dec 31, 2009 | 4.690 | 4.690 | 4.690 | 0 | -0.15(-3.01%) | |
Dec 30, 2009 | 4.488 | 4.981 | 4.448 | 4.836 | 1,432,946 | +0.32(+6.98%) |
Dec 29, 2009 | 4.658 | 4.658 | 4.440 | 4.520 | 590,019 | -0.13(-2.78%) |
Dec 28, 2009 | 4.844 | 4.844 | 4.553 | 4.650 | 856,624 | -0.16(-3.36%) |
Dec 24, 2009 | 4.836 | 4.836 | 4.771 | 4.812 | 249,465 | -0.04(-0.83%) |
Dec 23, 2009 | 4.917 | 4.925 | 4.828 | 4.852 | 770,587 | -0.06(-1.15%) |
Dec 22, 2009 | 4.941 | 4.973 | 4.812 | 4.909 | 728,968 | -0.06(-1.14%) |
Dec 21, 2009 | 5.038 | 5.087 | 4.844 | 4.965 | 1,020,318 | -0.07(-1.44%) |
Dec 18, 2009 | 4.965 | 5.038 | 4.795 | 5.038 | 1,667,545 | +0.14(+2.81%) |
Dec 17, 2009 | 5.078 | 5.281 | 4.820 | 4.901 | 2,404,918 | -0.20(-3.96%) |
Dec 16, 2009 | 4.901 | 5.200 | 4.828 | 5.103 | 2,149,148 | +0.29(+6.05%) |
Dec 15, 2009 | 4.876 | 4.892 | 4.731 | 4.812 | 1,497,423 | -0.05(-1.00%) |
Dec 14, 2009 | 4.715 | 4.915 | 4.270 | 4.860 | 4,924,642 | +0.62(+14.69%) |
Dec 11, 2009 | 6.000 | 6.000 | 3.906 | 4.237 | 14,061,801 | -1.68(-28.42%) |
Dec 10, 2009 | 6.105 | 6.251 | 5.887 | 5.919 | 3,533,154 | -1.08(-15.47%) |
Dec 09, 2009 | 7.068 | 7.124 | 6.825 | 7.003 | 379,282 | +0.02(+0.35%) |
Dec 08, 2009 | 7.197 | 7.238 | 6.882 | 6.979 | 435,669 | -0.27(-3.79%) |
Dec 07, 2009 | 7.302 | 7.359 | 7.052 | 7.254 | 420,164 | -0.07(-0.99%) |
Dec 04, 2009 | 7.415 | 7.666 | 7.043 | 7.327 | 631,898 | +0.05(+0.67%) |
Dec 03, 2009 | 7.513 | 7.561 | 7.262 | 7.278 | 342,631 | -0.26(-3.43%) |
Dec 02, 2009 | 7.254 | 7.585 | 7.254 | 7.537 | 462,527 | +0.27(+3.79%) |