Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.508 | 5.546 | 5.500 | 5.525 | 78,995 | +0.03(+0.54%) |
Feb 25, 2010 | 5.508 | 5.525 | 5.465 | 5.495 | 95,993 | -0.02(-0.31%) |
Feb 24, 2010 | 5.478 | 5.512 | 5.452 | 5.512 | 76,122 | +0.05(+0.94%) |
Feb 23, 2010 | 5.423 | 5.474 | 5.418 | 5.461 | 109,517 | +0.05(+0.94%) |
Feb 22, 2010 | 5.469 | 5.469 | 5.406 | 5.410 | 152,965 | -0.07(-1.31%) |
Feb 19, 2010 | 5.499 | 5.512 | 5.469 | 5.482 | 161,076 | -0.05(-0.93%) |
Feb 18, 2010 | 5.580 | 5.584 | 5.512 | 5.533 | 105,770 | -0.06(-0.99%) |
Feb 17, 2010 | 5.576 | 5.593 | 5.533 | 5.589 | 133,408 | +0.00(+0.08%) |
Feb 16, 2010 | 5.465 | 5.584 | 5.461 | 5.584 | 184,159 | +0.12(+2.26%) |
Feb 12, 2010 | 5.465 | 5.461 | 5.461 | 5.461 | 61,555 | -0.00(-0.08%) |
Feb 11, 2010 | 5.478 | 5.550 | 5.465 | 5.465 | 191,073 | -0.04(-0.77%) |
Feb 10, 2010 | 5.503 | 5.508 | 5.469 | 5.508 | 81,361 | -0.00(-0.08%) |
Feb 09, 2010 | 5.461 | 5.512 | 5.457 | 5.512 | 79,634 | +0.03(+0.48%) |
Feb 08, 2010 | 5.460 | 5.537 | 5.460 | 5.486 | 92,435 | +0.03(+0.62%) |
Feb 05, 2010 | 5.456 | 5.456 | 5.393 | 5.452 | 185,001 | -0.04(-0.69%) |
Feb 04, 2010 | 5.579 | 5.583 | 5.490 | 5.490 | 201,515 | -0.09(-1.67%) |
Feb 03, 2010 | 5.562 | 5.583 | 5.554 | 5.583 | 136,377 | +0.03(+0.48%) |
Feb 02, 2010 | 5.456 | 5.558 | 5.456 | 5.556 | 154,627 | +0.08(+1.44%) |
Feb 01, 2010 | 5.452 | 5.494 | 5.430 | 5.477 | 125,667 | +0.05(+0.94%) |
Jan 29, 2010 | 5.401 | 5.435 | 5.384 | 5.427 | 85,536 | +0.01(+0.23%) |
Jan 28, 2010 | 5.414 | 5.431 | 5.393 | 5.414 | 78,013 | -0.00(-0.08%) |
Jan 27, 2010 | 5.384 | 5.435 | 5.363 | 5.418 | 148,690 | +0.02(+0.39%) |
Jan 26, 2010 | 5.346 | 5.418 | 5.346 | 5.397 | 79,642 | +0.02(+0.31%) |
Jan 25, 2010 | 5.380 | 5.393 | 5.351 | 5.380 | 91,920 | +0.03(+0.47%) |
Jan 22, 2010 | 5.389 | 5.431 | 5.355 | 5.355 | 97,071 | -0.05(-0.86%) |
Jan 21, 2010 | 5.435 | 5.435 | 5.376 | 5.401 | 80,893 | -0.02(-0.39%) |
Jan 20, 2010 | 5.372 | 5.427 | 5.355 | 5.422 | 131,932 | +0.06(+1.18%) |
Jan 19, 2010 | 5.351 | 5.393 | 5.325 | 5.359 | 109,323 | +0.02(+0.40%) |
Jan 15, 2010 | 5.351 | 5.338 | 5.338 | 5.338 | 36,882 | +0.01(+0.16%) |
Jan 14, 2010 | 5.329 | 5.367 | 5.317 | 5.329 | 77,143 | -0.01(-0.16%) |
Jan 13, 2010 | 5.363 | 5.380 | 5.334 | 5.338 | 79,299 | -0.03(-0.55%) |
Jan 12, 2010 | 5.431 | 5.439 | 5.355 | 5.367 | 129,814 | -0.05(-1.00%) |
Jan 11, 2010 | 5.404 | 5.455 | 5.380 | 5.422 | 104,539 | +0.03(+0.55%) |
Jan 08, 2010 | 5.359 | 5.426 | 5.334 | 5.392 | 168,985 | +0.02(+0.39%) |
Jan 07, 2010 | 5.296 | 5.376 | 5.296 | 5.371 | 87,910 | +0.08(+1.43%) |
Jan 06, 2010 | 5.237 | 5.317 | 5.237 | 5.296 | 88,833 | +0.04(+0.72%) |
Jan 05, 2010 | 5.250 | 5.271 | 5.229 | 5.258 | 73,119 | -0.01(-0.24%) |
Jan 04, 2010 | 5.170 | 5.279 | 5.170 | 5.271 | 113,211 | +0.06(+1.21%) |
Dec 31, 2009 | 5.187 | 5.208 | 5.208 | 5.208 | 104,448 | +0.02(+0.41%) |
Dec 30, 2009 | 5.165 | 5.199 | 5.119 | 5.187 | 79,228 | +0.05(+0.98%) |
Dec 29, 2009 | 5.195 | 5.195 | 5.090 | 5.136 | 290,784 | -0.05(-1.05%) |
Dec 28, 2009 | 5.199 | 5.212 | 5.175 | 5.191 | 188,086 | -0.00(-0.08%) |
Dec 24, 2009 | 5.229 | 5.229 | 5.187 | 5.195 | 74,786 | -0.02(-0.40%) |
Dec 23, 2009 | 5.266 | 5.266 | 5.199 | 5.216 | 114,237 | -0.04(-0.72%) |
Dec 22, 2009 | 5.258 | 5.300 | 5.241 | 5.254 | 104,622 | -0.06(-1.19%) |
Dec 21, 2009 | 5.258 | 5.317 | 5.241 | 5.317 | 88,638 | +0.04(+0.73%) |
Dec 18, 2009 | 5.300 | 5.304 | 5.254 | 5.278 | 101,589 | -0.02(-0.33%) |
Dec 17, 2009 | 5.287 | 5.296 | 5.254 | 5.296 | 132,457 | -0.00(-0.08%) |
Dec 16, 2009 | 5.283 | 5.317 | 5.283 | 5.300 | 103,004 | +0.02(+0.40%) |
Dec 15, 2009 | 5.342 | 5.342 | 5.279 | 5.279 | 83,364 | -0.07(-1.34%) |
Dec 14, 2009 | 5.343 | 5.363 | 5.330 | 5.350 | 145,498 | +0.00(+0.00%) |
Dec 11, 2009 | 5.380 | 5.380 | 5.300 | 5.350 | 163,292 | +0.00(+0.08%) |
Dec 10, 2009 | 5.376 | 5.380 | 5.338 | 5.346 | 135,612 | -0.03(-0.47%) |
Dec 09, 2009 | 5.371 | 5.380 | 5.338 | 5.371 | 135,460 | -0.01(-0.23%) |
Dec 08, 2009 | 5.359 | 5.416 | 5.357 | 5.384 | 119,668 | +0.02(+0.39%) |
Dec 07, 2009 | 5.325 | 5.380 | 5.317 | 5.363 | 252,390 | +0.00(+0.08%) |
Dec 04, 2009 | 5.317 | 5.380 | 5.317 | 5.359 | 95,488 | +0.04(+0.79%) |
Dec 03, 2009 | 5.271 | 5.355 | 5.271 | 5.317 | 182,847 | +0.04(+0.72%) |
Dec 02, 2009 | 5.195 | 5.279 | 5.195 | 5.279 | 137,725 | +0.07(+1.29%) |