Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.700 | 4.800 | 4.550 | 4.550 | 47,007 | -0.15(-3.19%) |
Feb 25, 2010 | 4.800 | 4.840 | 4.540 | 4.700 | 49,900 | -0.10(-2.08%) |
Feb 24, 2010 | 4.950 | 4.950 | 4.130 | 4.800 | 147,228 | -0.03(-0.62%) |
Feb 23, 2010 | 4.280 | 4.930 | 4.280 | 4.830 | 122,000 | +0.47(+10.78%) |
Feb 22, 2010 | 3.830 | 4.360 | 3.810 | 4.360 | 61,982 | +0.62(+16.58%) |
Feb 19, 2010 | 3.479 | 4.040 | 3.479 | 3.740 | 116,844 | +0.28(+8.09%) |
Feb 18, 2010 | 3.440 | 3.480 | 3.350 | 3.460 | 12,490 | +0.06(+1.76%) |
Feb 17, 2010 | 3.370 | 3.420 | 3.310 | 3.400 | 18,853 | +0.11(+3.34%) |
Feb 16, 2010 | 3.600 | 3.600 | 3.250 | 3.290 | 25,142 | -0.20(-5.73%) |
Feb 12, 2010 | 3.280 | 3.490 | 3.490 | 3.490 | 25,400 | +0.21(+6.40%) |
Feb 11, 2010 | 3.210 | 3.310 | 3.160 | 3.280 | 43,482 | +0.03(+0.92%) |
Feb 10, 2010 | 3.270 | 3.270 | 3.200 | 3.250 | 6,851 | +0.04(+1.25%) |
Feb 09, 2010 | 3.230 | 3.280 | 3.090 | 3.210 | 20,423 | +0.02(+0.63%) |
Feb 08, 2010 | 3.030 | 3.190 | 2.920 | 3.190 | 11,940 | +0.21(+7.05%) |
Feb 05, 2010 | 2.880 | 3.086 | 2.800 | 2.980 | 25,143 | +0.04(+1.36%) |
Feb 04, 2010 | 3.180 | 3.180 | 2.940 | 2.940 | 18,780 | -0.30(-9.26%) |
Feb 03, 2010 | 3.180 | 3.240 | 3.080 | 3.240 | 23,533 | +0.00(+0.00%) |
Feb 02, 2010 | 3.220 | 3.330 | 3.190 | 3.240 | 39,101 | +0.03(+0.93%) |
Feb 01, 2010 | 3.120 | 3.360 | 2.750 | 3.210 | 81,656 | +0.11(+3.55%) |
Jan 29, 2010 | 2.900 | 3.200 | 2.900 | 3.100 | 75,863 | +0.16(+5.44%) |
Jan 28, 2010 | 2.570 | 3.280 | 2.510 | 2.940 | 142,614 | +0.44(+17.60%) |
Jan 27, 2010 | 2.350 | 2.509 | 2.200 | 2.500 | 76,323 | +0.15(+6.38%) |
Jan 26, 2010 | 2.750 | 2.800 | 2.050 | 2.350 | 248,042 | -0.40(-14.55%) |
Jan 25, 2010 | 3.230 | 3.230 | 2.720 | 2.750 | 63,745 | -0.46(-14.33%) |
Jan 22, 2010 | 3.250 | 3.310 | 3.160 | 3.210 | 41,822 | -0.04(-1.17%) |
Jan 21, 2010 | 3.550 | 3.550 | 3.220 | 3.248 | 70,018 | -0.31(-8.76%) |
Jan 20, 2010 | 3.560 | 3.745 | 3.540 | 3.560 | 47,995 | +0.04(+1.14%) |
Jan 19, 2010 | 4.030 | 4.030 | 3.460 | 3.520 | 61,153 | -0.46(-11.56%) |
Jan 15, 2010 | 3.890 | 3.980 | 3.980 | 3.980 | 22,700 | +0.09(+2.21%) |
Jan 14, 2010 | 4.350 | 4.350 | 3.630 | 3.894 | 134,459 | -0.41(-9.44%) |
Jan 13, 2010 | 4.590 | 4.590 | 4.300 | 4.300 | 34,551 | -0.33(-7.13%) |
Jan 12, 2010 | 4.760 | 4.760 | 4.545 | 4.630 | 18,698 | -0.07(-1.49%) |
Jan 11, 2010 | 4.840 | 4.870 | 4.700 | 4.700 | 15,935 | -0.09(-1.88%) |
Jan 08, 2010 | 5.130 | 5.130 | 4.720 | 4.790 | 55,338 | -0.46(-8.76%) |
Jan 07, 2010 | 5.110 | 5.250 | 5.030 | 5.250 | 21,178 | +0.11(+2.14%) |
Jan 06, 2010 | 5.430 | 5.550 | 5.080 | 5.140 | 19,939 | -0.35(-6.38%) |
Jan 05, 2010 | 5.470 | 5.490 | 5.270 | 5.490 | 7,900 | +0.04(+0.73%) |
Jan 04, 2010 | 5.560 | 5.594 | 5.350 | 5.450 | 35,993 | -0.10(-1.80%) |
Dec 31, 2009 | 5.560 | 5.550 | 5.550 | 5.550 | 60,200 | +0.00(+0.00%) |
Dec 30, 2009 | 5.720 | 5.730 | 5.520 | 5.550 | 22,636 | -0.26(-4.48%) |
Dec 29, 2009 | 5.850 | 5.930 | 5.690 | 5.810 | 25,615 | -0.10(-1.69%) |
Dec 28, 2009 | 5.700 | 5.950 | 5.660 | 5.910 | 37,153 | +0.13(+2.25%) |
Dec 24, 2009 | 5.800 | 5.800 | 5.650 | 5.780 | 7,000 | -0.12(-2.03%) |
Dec 23, 2009 | 5.900 | 5.900 | 5.700 | 5.900 | 13,558 | +0.06(+1.03%) |
Dec 22, 2009 | 5.690 | 5.840 | 5.660 | 5.840 | 17,561 | +0.14(+2.42%) |
Dec 21, 2009 | 5.610 | 5.830 | 5.580 | 5.702 | 24,070 | +0.19(+3.49%) |
Dec 18, 2009 | 5.690 | 5.690 | 5.510 | 5.510 | 26,282 | -0.14(-2.48%) |
Dec 17, 2009 | 5.830 | 5.900 | 5.620 | 5.650 | 33,108 | -0.23(-3.91%) |
Dec 16, 2009 | 5.880 | 5.940 | 5.860 | 5.880 | 22,000 | -0.02(-0.34%) |
Dec 15, 2009 | 5.950 | 5.960 | 5.810 | 5.900 | 22,876 | -0.05(-0.84%) |
Dec 14, 2009 | 5.800 | 5.960 | 5.800 | 5.950 | 8,477 | +0.10(+1.71%) |
Dec 11, 2009 | 5.790 | 5.970 | 5.790 | 5.850 | 26,125 | +0.01(+0.17%) |
Dec 10, 2009 | 5.850 | 5.990 | 5.691 | 5.840 | 31,020 | +0.02(+0.34%) |
Dec 09, 2009 | 5.750 | 6.000 | 5.700 | 5.820 | 36,660 | -0.04(-0.68%) |
Dec 08, 2009 | 5.670 | 5.860 | 5.655 | 5.860 | 12,980 | +0.16(+2.81%) |
Dec 07, 2009 | 5.800 | 5.940 | 5.654 | 5.700 | 11,530 | -0.08(-1.38%) |
Dec 04, 2009 | 5.700 | 5.810 | 5.640 | 5.780 | 8,450 | +0.02(+0.35%) |
Dec 03, 2009 | 5.750 | 5.850 | 5.570 | 5.760 | 12,895 | +0.01(+0.18%) |
Dec 02, 2009 | 5.790 | 5.880 | 5.745 | 5.750 | 8,230 | -0.01(-0.17%) |