Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.804 | 5.804 | 5.687 | 5.687 | 3,394 | -0.14(-2.41%) |
Feb 25, 2010 | 5.482 | 5.828 | 5.400 | 5.828 | 5,055 | +0.02(+0.40%) |
Feb 24, 2010 | 5.581 | 5.804 | 5.581 | 5.804 | 12,537 | +0.27(+4.87%) |
Feb 23, 2010 | 5.687 | 5.687 | 5.453 | 5.535 | 12,414 | -0.02(-0.32%) |
Feb 22, 2010 | 5.717 | 5.717 | 5.464 | 5.552 | 66,754 | +0.16(+2.93%) |
Feb 19, 2010 | 5.406 | 5.406 | 5.382 | 5.394 | 8,869 | +0.04(+0.77%) |
Feb 18, 2010 | 5.482 | 5.511 | 5.277 | 5.353 | 10,427 | -0.05(-0.98%) |
Feb 17, 2010 | 5.189 | 5.459 | 5.189 | 5.406 | 15,380 | +0.23(+4.42%) |
Feb 16, 2010 | 5.124 | 5.177 | 5.124 | 5.177 | 3,581 | +0.06(+1.26%) |
Feb 12, 2010 | 5.072 | 5.113 | 5.113 | 5.113 | 7,163 | -0.02(-0.34%) |
Feb 11, 2010 | 5.101 | 5.130 | 5.042 | 5.130 | 4,093 | +0.06(+1.10%) |
Feb 10, 2010 | 5.001 | 5.074 | 4.995 | 5.074 | 1,364 | +0.09(+1.82%) |
Feb 09, 2010 | 5.013 | 5.013 | 4.978 | 4.984 | 12,573 | +0.03(+0.59%) |
Feb 08, 2010 | 4.896 | 4.984 | 4.896 | 4.954 | 2,217 | +0.06(+1.16%) |
Feb 05, 2010 | 5.042 | 5.042 | 4.897 | 4.897 | 1,973 | -0.08(-1.62%) |
Feb 04, 2010 | 5.101 | 5.101 | 4.907 | 4.978 | 6,029 | -0.13(-2.64%) |
Feb 03, 2010 | 5.031 | 5.113 | 5.031 | 5.113 | 5,215 | +0.03(+0.58%) |
Feb 02, 2010 | 4.984 | 5.101 | 4.984 | 5.083 | 10,978 | -0.02(-0.34%) |
Feb 01, 2010 | 4.931 | 5.101 | 4.931 | 5.101 | 852 | +0.17(+3.45%) |
Jan 29, 2010 | 5.028 | 5.124 | 4.931 | 4.931 | 852 | -0.11(-2.21%) |
Jan 28, 2010 | 5.136 | 5.136 | 5.042 | 5.042 | 1,840 | +0.04(+0.82%) |
Jan 27, 2010 | 4.954 | 5.001 | 4.937 | 5.001 | 5,720 | -0.00(-0.00%) |
Jan 26, 2010 | 5.060 | 5.072 | 5.001 | 5.001 | 7,862 | -0.07(-1.39%) |
Jan 25, 2010 | 5.130 | 5.130 | 4.837 | 5.072 | 3,411 | -0.07(-1.37%) |
Jan 22, 2010 | 5.247 | 5.253 | 5.077 | 5.142 | 3,922 | -0.13(-2.56%) |
Jan 21, 2010 | 5.271 | 5.330 | 5.271 | 5.277 | 4,758 | +0.11(+2.06%) |
Jan 20, 2010 | 5.289 | 5.289 | 5.170 | 5.170 | 2,046 | -0.08(-1.59%) |
Jan 19, 2010 | 5.253 | 5.253 | 5.253 | 5.253 | 874 | -0.02(-0.44%) |
Jan 15, 2010 | 5.277 | 5.277 | 5.277 | 5.277 | 170 | +0.00(+0.00%) |
Jan 14, 2010 | 5.318 | 5.376 | 5.277 | 5.277 | 1,876 | -0.04(-0.77%) |
Jan 13, 2010 | 5.130 | 5.318 | 5.066 | 5.318 | 3,419 | +0.16(+3.07%) |
Jan 12, 2010 | 5.341 | 5.418 | 5.130 | 5.160 | 3,808 | -0.30(-5.58%) |
Jan 11, 2010 | 5.453 | 5.535 | 5.423 | 5.464 | 4,946 | -0.08(-1.48%) |
Jan 08, 2010 | 5.306 | 5.599 | 5.306 | 5.546 | 1,364 | +0.37(+7.13%) |
Jan 07, 2010 | 5.136 | 5.247 | 5.130 | 5.177 | 7,333 | -0.09(-1.78%) |
Jan 06, 2010 | 5.271 | 5.271 | 5.195 | 5.271 | 3,325 | +0.02(+0.45%) |
Jan 05, 2010 | 5.083 | 5.247 | 5.077 | 5.247 | 3,856 | +0.19(+3.83%) |
Jan 04, 2010 | 5.130 | 5.215 | 4.995 | 5.054 | 15,476 | +0.18(+3.61%) |
Dec 31, 2009 | 5.042 | 4.878 | 4.878 | 4.878 | 10,915 | -0.18(-3.48%) |
Dec 30, 2009 | 5.160 | 5.265 | 5.042 | 5.054 | 252,669 | +0.01(+0.23%) |
Dec 29, 2009 | 5.042 | 5.101 | 5.025 | 5.042 | 12,889 | +0.03(+0.59%) |
Dec 28, 2009 | 5.160 | 5.206 | 4.984 | 5.013 | 35,155 | -0.02(-0.47%) |
Dec 24, 2009 | 5.036 | 5.036 | 5.036 | 5.036 | 170 | +0.02(+0.35%) |
Dec 23, 2009 | 5.042 | 5.048 | 4.972 | 5.019 | 19,938 | -0.02(-0.47%) |
Dec 22, 2009 | 5.127 | 5.151 | 5.019 | 5.042 | 11,667 | -0.03(-0.58%) |
Dec 21, 2009 | 5.130 | 5.136 | 4.992 | 5.072 | 5,689 | -0.06(-1.13%) |
Dec 18, 2009 | 4.931 | 5.130 | 4.931 | 5.130 | 4,714 | +0.15(+2.93%) |
Dec 17, 2009 | 5.063 | 5.066 | 4.984 | 4.984 | 7,333 | -0.09(-1.85%) |
Dec 16, 2009 | 5.212 | 5.212 | 5.042 | 5.077 | 42,426 | -0.17(-3.24%) |
Dec 15, 2009 | 5.218 | 5.277 | 5.148 | 5.247 | 12,189 | +0.06(+1.13%) |
Dec 14, 2009 | 5.236 | 5.277 | 5.089 | 5.189 | 11,103 | +0.07(+1.37%) |
Dec 11, 2009 | 5.177 | 5.195 | 5.042 | 5.118 | 10,907 | +0.11(+2.11%) |
Dec 10, 2009 | 5.048 | 5.101 | 4.989 | 5.013 | 3,504 | -0.05(-1.04%) |
Dec 09, 2009 | 5.070 | 5.070 | 5.054 | 5.066 | 4,252 | -0.08(-1.48%) |
Dec 08, 2009 | 5.148 | 5.179 | 5.042 | 5.142 | 11,430 | +0.04(+0.80%) |
Dec 07, 2009 | 5.042 | 5.101 | 4.989 | 5.101 | 74,506 | +0.09(+1.76%) |
Dec 04, 2009 | 5.025 | 5.025 | 4.954 | 5.013 | 11,285 | +0.07(+1.41%) |
Dec 03, 2009 | 4.989 | 5.101 | 4.837 | 4.943 | 31,631 | -0.07(-1.39%) |
Dec 02, 2009 | 5.042 | 5.042 | 4.989 | 5.013 | 30,222 | -0.01(-0.12%) |