Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.711 | 5.731 | 5.578 | 5.706 | 47,855 | +0.03(+0.45%) |
Feb 25, 2010 | 5.644 | 5.731 | 5.511 | 5.680 | 28,595 | -0.07(-1.16%) |
Feb 24, 2010 | 5.516 | 5.754 | 5.455 | 5.747 | 14,089 | +0.27(+4.86%) |
Feb 23, 2010 | 5.757 | 5.757 | 5.414 | 5.481 | 33,682 | -0.28(-4.80%) |
Feb 22, 2010 | 5.731 | 5.757 | 5.660 | 5.757 | 14,072 | +0.06(+0.99%) |
Feb 19, 2010 | 5.475 | 5.747 | 5.465 | 5.701 | 36,777 | +0.23(+4.11%) |
Feb 18, 2010 | 5.880 | 5.880 | 5.337 | 5.475 | 24,796 | -0.20(-3.60%) |
Feb 17, 2010 | 5.788 | 5.813 | 5.639 | 5.680 | 42,605 | -0.06(-0.98%) |
Feb 16, 2010 | 5.629 | 5.782 | 5.557 | 5.736 | 38,219 | +0.16(+2.84%) |
Feb 12, 2010 | 5.266 | 5.578 | 5.578 | 5.578 | 59,016 | +0.26(+4.81%) |
Feb 11, 2010 | 5.025 | 5.322 | 4.964 | 5.322 | 39,728 | +0.27(+5.26%) |
Feb 10, 2010 | 4.918 | 5.097 | 4.831 | 5.056 | 28,863 | +0.13(+2.60%) |
Feb 09, 2010 | 4.744 | 4.938 | 4.698 | 4.928 | 20,393 | +0.27(+5.82%) |
Feb 08, 2010 | 4.933 | 4.984 | 4.636 | 4.657 | 49,124 | -0.27(-5.41%) |
Feb 05, 2010 | 4.810 | 4.933 | 4.792 | 4.923 | 17,646 | +0.14(+2.89%) |
Feb 04, 2010 | 4.785 | 4.938 | 4.785 | 4.785 | 84,012 | +0.00(+0.00%) |
Feb 03, 2010 | 4.872 | 5.092 | 4.744 | 4.785 | 35,302 | -0.11(-2.30%) |
Feb 02, 2010 | 5.117 | 5.117 | 4.897 | 4.897 | 26,873 | -0.22(-4.30%) |
Feb 01, 2010 | 5.102 | 5.168 | 4.989 | 5.117 | 31,675 | +0.05(+0.91%) |
Jan 29, 2010 | 4.953 | 5.199 | 4.953 | 5.071 | 33,318 | +0.15(+3.12%) |
Jan 28, 2010 | 5.184 | 5.250 | 4.902 | 4.918 | 31,317 | -0.19(-3.71%) |
Jan 27, 2010 | 4.884 | 5.229 | 4.884 | 5.107 | 34,155 | +0.21(+4.25%) |
Jan 26, 2010 | 4.670 | 5.267 | 4.670 | 4.899 | 54,984 | +0.22(+4.78%) |
Jan 25, 2010 | 4.599 | 4.782 | 4.554 | 4.676 | 26,661 | +0.14(+3.02%) |
Jan 22, 2010 | 4.554 | 4.620 | 4.518 | 4.538 | 64,843 | -0.01(-0.11%) |
Jan 21, 2010 | 4.848 | 4.873 | 4.544 | 4.544 | 58,082 | -0.28(-5.79%) |
Jan 20, 2010 | 5.005 | 5.132 | 4.823 | 4.823 | 32,754 | -0.24(-4.81%) |
Jan 19, 2010 | 4.909 | 5.127 | 4.899 | 5.066 | 43,978 | +0.18(+3.74%) |
Jan 15, 2010 | 4.965 | 4.884 | 4.884 | 4.884 | 52,594 | -0.02(-0.31%) |
Jan 14, 2010 | 4.868 | 4.975 | 4.807 | 4.899 | 24,219 | +0.03(+0.52%) |
Jan 13, 2010 | 4.579 | 4.914 | 4.579 | 4.873 | 69,574 | +0.33(+7.26%) |
Jan 12, 2010 | 4.528 | 4.838 | 4.447 | 4.544 | 53,294 | -0.01(-0.22%) |
Jan 11, 2010 | 4.731 | 4.731 | 4.528 | 4.554 | 19,848 | -0.13(-2.82%) |
Jan 08, 2010 | 4.584 | 4.838 | 4.584 | 4.686 | 24,506 | +0.10(+2.21%) |
Jan 07, 2010 | 4.716 | 4.807 | 4.569 | 4.584 | 40,649 | -0.12(-2.59%) |
Jan 06, 2010 | 4.853 | 4.909 | 4.706 | 4.706 | 37,726 | -0.14(-2.93%) |
Jan 05, 2010 | 4.904 | 5.016 | 4.833 | 4.848 | 31,279 | -0.05(-1.04%) |
Jan 04, 2010 | 4.894 | 4.950 | 4.828 | 4.899 | 83,204 | +0.06(+1.15%) |
Dec 31, 2009 | 4.828 | 4.843 | 4.843 | 4.843 | 86,673 | -0.06(-1.14%) |
Dec 30, 2009 | 4.873 | 4.985 | 4.823 | 4.899 | 50,437 | +0.02(+0.31%) |
Dec 29, 2009 | 4.980 | 5.011 | 4.833 | 4.884 | 28,239 | -0.12(-2.43%) |
Dec 28, 2009 | 4.929 | 5.046 | 4.899 | 5.005 | 49,567 | +0.11(+2.28%) |
Dec 24, 2009 | 4.904 | 5.026 | 4.838 | 4.894 | 14,371 | -0.16(-3.21%) |
Dec 23, 2009 | 4.980 | 5.148 | 4.914 | 5.056 | 31,227 | +0.01(+0.10%) |
Dec 22, 2009 | 5.203 | 5.203 | 4.894 | 5.051 | 112,281 | -0.18(-3.40%) |
Dec 21, 2009 | 5.016 | 5.432 | 4.924 | 5.229 | 139,851 | +0.22(+4.36%) |
Dec 18, 2009 | 5.066 | 5.554 | 4.955 | 5.011 | 478,016 | -0.04(-0.80%) |
Dec 17, 2009 | 5.310 | 5.432 | 4.940 | 5.051 | 70,926 | -0.31(-5.78%) |
Dec 16, 2009 | 5.569 | 5.757 | 5.346 | 5.361 | 133,338 | -0.14(-2.58%) |
Dec 15, 2009 | 5.198 | 5.688 | 5.198 | 5.503 | 138,086 | +0.30(+5.86%) |
Dec 14, 2009 | 5.254 | 5.290 | 5.049 | 5.198 | 101,068 | +0.13(+2.61%) |
Dec 11, 2009 | 5.021 | 5.198 | 5.000 | 5.066 | 38,585 | +0.06(+1.11%) |
Dec 10, 2009 | 5.041 | 5.077 | 4.929 | 5.011 | 34,111 | -0.02(-0.30%) |
Dec 09, 2009 | 4.970 | 5.026 | 4.772 | 5.026 | 28,600 | +0.10(+1.96%) |
Dec 08, 2009 | 5.005 | 5.046 | 4.873 | 4.929 | 30,181 | -0.10(-1.92%) |
Dec 07, 2009 | 4.635 | 5.071 | 4.586 | 5.026 | 103,495 | +0.39(+8.43%) |
Dec 04, 2009 | 4.549 | 4.635 | 4.498 | 4.635 | 24,211 | +0.18(+4.11%) |
Dec 03, 2009 | 4.589 | 4.620 | 4.422 | 4.452 | 27,778 | -0.12(-2.56%) |
Dec 02, 2009 | 4.422 | 4.609 | 4.422 | 4.569 | 16,761 | +0.16(+3.57%) |