Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.805 | 5.872 | 5.796 | 5.872 | 135,717 | +0.04(+0.67%) |
Feb 25, 2010 | 5.765 | 5.833 | 5.752 | 5.833 | 146,832 | +0.06(+1.09%) |
Feb 24, 2010 | 5.712 | 5.796 | 5.708 | 5.770 | 180,529 | +0.08(+1.48%) |
Feb 23, 2010 | 5.597 | 5.694 | 5.597 | 5.686 | 107,707 | +0.07(+1.26%) |
Feb 22, 2010 | 5.699 | 5.739 | 5.579 | 5.615 | 328,451 | -0.10(-1.71%) |
Feb 19, 2010 | 5.787 | 5.801 | 5.712 | 5.712 | 188,140 | -0.09(-1.53%) |
Feb 18, 2010 | 5.823 | 5.827 | 5.792 | 5.801 | 161,695 | +0.01(+0.15%) |
Feb 17, 2010 | 5.805 | 5.823 | 5.783 | 5.792 | 175,391 | -0.01(-0.23%) |
Feb 16, 2010 | 5.836 | 5.836 | 5.787 | 5.805 | 192,745 | -0.01(-0.23%) |
Feb 12, 2010 | 5.854 | 5.818 | 5.818 | 5.818 | 144,308 | -0.03(-0.53%) |
Feb 11, 2010 | 5.867 | 5.894 | 5.849 | 5.849 | 133,384 | -0.00(-0.08%) |
Feb 10, 2010 | 5.880 | 5.880 | 5.818 | 5.854 | 136,507 | +0.01(+0.14%) |
Feb 09, 2010 | 5.859 | 5.881 | 5.837 | 5.846 | 134,403 | -0.01(-0.23%) |
Feb 08, 2010 | 5.806 | 5.868 | 5.798 | 5.859 | 145,217 | +0.06(+0.99%) |
Feb 05, 2010 | 5.841 | 5.850 | 5.736 | 5.802 | 196,657 | -0.05(-0.83%) |
Feb 04, 2010 | 5.863 | 5.934 | 5.850 | 5.850 | 213,234 | -0.02(-0.37%) |
Feb 03, 2010 | 5.819 | 5.916 | 5.819 | 5.872 | 158,820 | -0.02(-0.30%) |
Feb 02, 2010 | 5.788 | 5.890 | 5.788 | 5.890 | 137,795 | +0.11(+1.90%) |
Feb 01, 2010 | 5.806 | 5.806 | 5.736 | 5.780 | 183,074 | +0.02(+0.31%) |
Jan 29, 2010 | 5.736 | 5.775 | 5.727 | 5.762 | 118,814 | -0.09(-1.50%) |
Jan 28, 2010 | 5.832 | 5.859 | 5.696 | 5.850 | 270,422 | +0.01(+0.23%) |
Jan 27, 2010 | 5.744 | 5.841 | 5.744 | 5.837 | 153,461 | +0.08(+1.35%) |
Jan 26, 2010 | 5.771 | 5.780 | 5.740 | 5.759 | 103,888 | +0.01(+0.10%) |
Jan 25, 2010 | 5.841 | 5.859 | 5.753 | 5.753 | 282,655 | -0.12(-2.10%) |
Jan 22, 2010 | 5.898 | 5.903 | 5.872 | 5.876 | 142,141 | -0.02(-0.37%) |
Jan 21, 2010 | 5.903 | 5.912 | 5.868 | 5.898 | 165,831 | +0.00(+0.07%) |
Jan 20, 2010 | 5.863 | 5.894 | 5.832 | 5.894 | 168,080 | +0.06(+1.06%) |
Jan 19, 2010 | 5.766 | 5.837 | 5.762 | 5.832 | 178,174 | +0.04(+0.68%) |
Jan 15, 2010 | 5.744 | 5.793 | 5.793 | 5.793 | 215,819 | +0.03(+0.53%) |
Jan 14, 2010 | 5.687 | 5.762 | 5.670 | 5.762 | 115,788 | +0.05(+0.93%) |
Jan 13, 2010 | 5.740 | 5.744 | 5.687 | 5.709 | 131,284 | -0.02(-0.32%) |
Jan 12, 2010 | 5.749 | 5.754 | 5.710 | 5.727 | 159,862 | -0.01(-0.15%) |
Jan 11, 2010 | 5.754 | 5.754 | 5.697 | 5.736 | 134,166 | -0.01(-0.15%) |
Jan 08, 2010 | 5.679 | 5.745 | 5.675 | 5.745 | 109,345 | +0.07(+1.16%) |
Jan 07, 2010 | 5.644 | 5.679 | 5.614 | 5.679 | 113,260 | +0.04(+0.78%) |
Jan 06, 2010 | 5.627 | 5.655 | 5.583 | 5.636 | 120,935 | +0.02(+0.39%) |
Jan 05, 2010 | 5.570 | 5.618 | 5.570 | 5.614 | 99,504 | +0.01(+0.16%) |
Jan 04, 2010 | 5.579 | 5.618 | 5.561 | 5.605 | 105,764 | +0.00(+0.08%) |
Dec 31, 2009 | 5.614 | 5.601 | 5.601 | 5.601 | 155,643 | +0.03(+0.63%) |
Dec 30, 2009 | 5.640 | 5.640 | 5.548 | 5.566 | 185,220 | -0.08(-1.39%) |
Dec 29, 2009 | 5.561 | 5.644 | 5.561 | 5.644 | 153,252 | +0.04(+0.70%) |
Dec 28, 2009 | 5.535 | 5.618 | 5.535 | 5.605 | 142,618 | +0.06(+1.03%) |
Dec 24, 2009 | 5.509 | 5.548 | 5.509 | 5.548 | 69,676 | +0.04(+0.71%) |
Dec 23, 2009 | 5.509 | 5.522 | 5.495 | 5.509 | 147,262 | -0.00(-0.08%) |
Dec 22, 2009 | 5.517 | 5.522 | 5.500 | 5.513 | 173,333 | +0.02(+0.40%) |
Dec 21, 2009 | 5.491 | 5.509 | 5.487 | 5.491 | 224,434 | +0.00(+0.08%) |
Dec 18, 2009 | 5.491 | 5.506 | 5.478 | 5.487 | 313,834 | -0.03(-0.48%) |
Dec 17, 2009 | 5.504 | 5.544 | 5.504 | 5.513 | 167,783 | +0.00(+0.00%) |
Dec 16, 2009 | 5.509 | 5.539 | 5.482 | 5.513 | 232,996 | +0.03(+0.48%) |
Dec 15, 2009 | 5.601 | 5.627 | 5.482 | 5.487 | 264,593 | -0.12(-2.18%) |
Dec 14, 2009 | 5.614 | 5.614 | 5.601 | 5.609 | 172,028 | -0.00(-0.08%) |
Dec 11, 2009 | 5.653 | 5.653 | 5.574 | 5.614 | 139,877 | -0.04(-0.77%) |
Dec 10, 2009 | 5.566 | 5.662 | 5.566 | 5.657 | 117,427 | +0.06(+1.09%) |
Dec 09, 2009 | 5.539 | 5.596 | 5.530 | 5.596 | 104,095 | +0.06(+1.11%) |
Dec 08, 2009 | 5.522 | 5.535 | 5.478 | 5.535 | 261,549 | +0.03(+0.56%) |
Dec 07, 2009 | 5.557 | 5.557 | 5.482 | 5.504 | 249,980 | -0.05(-0.94%) |
Dec 04, 2009 | 5.614 | 5.614 | 5.535 | 5.557 | 105,323 | -0.02(-0.39%) |
Dec 03, 2009 | 5.609 | 5.644 | 5.570 | 5.579 | 162,705 | -0.03(-0.55%) |
Dec 02, 2009 | 5.566 | 5.609 | 5.561 | 5.609 | 156,029 | +0.05(+0.94%) |