Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.352 | 5.355 | 5.316 | 5.343 | 279,555 | -0.01(-0.17%) |
Feb 25, 2010 | 5.322 | 5.367 | 5.298 | 5.352 | 139,646 | +0.02(+0.28%) |
Feb 24, 2010 | 5.394 | 5.394 | 5.325 | 5.337 | 210,628 | -0.06(-1.06%) |
Feb 23, 2010 | 5.415 | 5.415 | 5.337 | 5.394 | 106,629 | -0.02(-0.28%) |
Feb 22, 2010 | 5.415 | 5.424 | 5.391 | 5.409 | 79,438 | +0.01(+0.22%) |
Feb 19, 2010 | 5.421 | 5.421 | 5.370 | 5.397 | 86,995 | -0.02(-0.44%) |
Feb 18, 2010 | 5.421 | 5.445 | 5.373 | 5.421 | 150,958 | +0.00(+0.00%) |
Feb 17, 2010 | 5.421 | 5.421 | 5.400 | 5.421 | 100,838 | +0.00(+0.00%) |
Feb 16, 2010 | 5.400 | 5.421 | 5.364 | 5.421 | 113,176 | +0.04(+0.78%) |
Feb 12, 2010 | 5.319 | 5.379 | 5.379 | 5.379 | 81,680 | +0.06(+1.19%) |
Feb 11, 2010 | 5.259 | 5.352 | 5.255 | 5.316 | 187,685 | +0.04(+0.74%) |
Feb 10, 2010 | 5.289 | 5.289 | 5.243 | 5.277 | 144,148 | -0.04(-0.74%) |
Feb 09, 2010 | 5.337 | 5.358 | 5.283 | 5.316 | 164,542 | +0.01(+0.17%) |
Feb 08, 2010 | 5.322 | 5.346 | 5.280 | 5.307 | 161,988 | -0.02(-0.34%) |
Feb 05, 2010 | 5.385 | 5.385 | 5.316 | 5.325 | 277,460 | -0.05(-0.84%) |
Feb 04, 2010 | 5.289 | 5.400 | 5.289 | 5.370 | 570,237 | +0.09(+1.77%) |
Feb 03, 2010 | 5.249 | 5.298 | 5.243 | 5.277 | 114,136 | +0.01(+0.17%) |
Feb 02, 2010 | 5.277 | 5.313 | 5.259 | 5.268 | 204,044 | -0.04(-0.68%) |
Feb 01, 2010 | 5.322 | 5.352 | 5.262 | 5.304 | 223,189 | -0.02(-0.34%) |
Jan 29, 2010 | 5.322 | 5.388 | 5.301 | 5.322 | 354,614 | +0.05(+0.86%) |
Jan 28, 2010 | 5.316 | 5.323 | 5.249 | 5.277 | 206,889 | -0.02(-0.28%) |
Jan 27, 2010 | 5.307 | 5.322 | 5.274 | 5.292 | 290,090 | -0.03(-0.57%) |
Jan 26, 2010 | 5.283 | 5.325 | 5.274 | 5.322 | 215,887 | +0.02(+0.40%) |
Jan 25, 2010 | 5.370 | 5.421 | 5.284 | 5.301 | 284,051 | -0.04(-0.73%) |
Jan 22, 2010 | 5.367 | 5.391 | 5.316 | 5.340 | 210,532 | -0.02(-0.34%) |
Jan 21, 2010 | 5.397 | 5.409 | 5.334 | 5.358 | 243,220 | -0.04(-0.73%) |
Jan 20, 2010 | 5.400 | 5.439 | 5.361 | 5.397 | 341,409 | -0.02(-0.33%) |
Jan 19, 2010 | 5.400 | 5.448 | 5.397 | 5.415 | 135,061 | +0.02(+0.45%) |
Jan 15, 2010 | 5.421 | 5.391 | 5.391 | 5.391 | 639,163 | -0.02(-0.28%) |
Jan 14, 2010 | 5.406 | 5.463 | 5.403 | 5.406 | 292,092 | -0.00(-0.06%) |
Jan 13, 2010 | 5.415 | 5.421 | 5.406 | 5.409 | 95,323 | +0.00(+0.00%) |
Jan 12, 2010 | 5.406 | 5.448 | 5.406 | 5.409 | 106,290 | -0.03(-0.61%) |
Jan 11, 2010 | 5.433 | 5.451 | 5.412 | 5.442 | 94,420 | +0.00(+0.06%) |
Jan 08, 2010 | 5.427 | 5.445 | 5.373 | 5.439 | 278,356 | +0.01(+0.17%) |
Jan 07, 2010 | 5.415 | 5.448 | 5.403 | 5.430 | 179,789 | +0.01(+0.17%) |
Jan 06, 2010 | 5.424 | 5.448 | 5.421 | 5.421 | 140,665 | -0.01(-0.17%) |
Jan 05, 2010 | 5.475 | 5.475 | 5.418 | 5.430 | 253,666 | -0.04(-0.66%) |
Jan 04, 2010 | 5.469 | 5.478 | 5.451 | 5.466 | 254,383 | +0.05(+0.89%) |
Dec 31, 2009 | 5.424 | 5.418 | 5.418 | 5.418 | 378,849 | -0.03(-0.55%) |
Dec 30, 2009 | 5.448 | 5.451 | 5.403 | 5.448 | 347,638 | -0.01(-0.22%) |
Dec 29, 2009 | 5.451 | 5.469 | 5.409 | 5.460 | 268,056 | +0.00(+0.06%) |
Dec 28, 2009 | 5.466 | 5.475 | 5.379 | 5.457 | 575,748 | -0.02(-0.33%) |
Dec 24, 2009 | 5.463 | 5.496 | 5.463 | 5.475 | 64,208 | +0.02(+0.33%) |
Dec 23, 2009 | 5.421 | 5.469 | 5.415 | 5.457 | 361,637 | +0.05(+0.89%) |
Dec 22, 2009 | 5.421 | 5.430 | 5.367 | 5.409 | 821,111 | +0.00(+0.06%) |
Dec 21, 2009 | 5.406 | 5.421 | 5.376 | 5.406 | 550,192 | -0.02(-0.28%) |
Dec 18, 2009 | 5.385 | 5.511 | 5.385 | 5.421 | 4,550,613 | +0.02(+0.45%) |
Dec 17, 2009 | 5.346 | 5.421 | 5.346 | 5.397 | 497,086 | -0.00(-0.06%) |
Dec 16, 2009 | 5.400 | 5.427 | 5.385 | 5.400 | 567,876 | +0.00(+0.00%) |
Dec 15, 2009 | 5.415 | 5.415 | 5.355 | 5.400 | 477,795 | +0.01(+0.11%) |
Dec 14, 2009 | 5.376 | 5.406 | 5.352 | 5.394 | 268,365 | +0.05(+0.84%) |
Dec 11, 2009 | 5.352 | 5.400 | 5.325 | 5.349 | 496,090 | -0.02(-0.28%) |
Dec 10, 2009 | 5.364 | 5.385 | 5.335 | 5.364 | 335,104 | +0.03(+0.56%) |
Dec 09, 2009 | 5.382 | 5.382 | 5.286 | 5.334 | 217,468 | +0.03(+0.51%) |
Dec 08, 2009 | 5.316 | 5.322 | 5.259 | 5.307 | 225,450 | -0.01(-0.23%) |
Dec 07, 2009 | 5.298 | 5.319 | 5.225 | 5.319 | 169,101 | +0.02(+0.40%) |
Dec 04, 2009 | 5.265 | 5.322 | 5.249 | 5.298 | 289,954 | +0.04(+0.69%) |
Dec 03, 2009 | 5.255 | 5.277 | 5.228 | 5.262 | 216,824 | +0.01(+0.23%) |
Dec 02, 2009 | 5.210 | 5.268 | 5.195 | 5.249 | 156,580 | +0.01(+0.17%) |