Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.400 | 5.400 | 5.140 | 5.160 | 107,674 | -0.16(-3.01%) |
Feb 25, 2010 | 5.400 | 5.430 | 5.210 | 5.320 | 125,712 | -0.17(-3.10%) |
Feb 24, 2010 | 5.510 | 5.520 | 5.255 | 5.490 | 41,638 | +0.02(+0.37%) |
Feb 23, 2010 | 5.530 | 5.540 | 5.400 | 5.470 | 62,080 | -0.06(-1.08%) |
Feb 22, 2010 | 5.670 | 5.680 | 5.450 | 5.530 | 36,503 | -0.14(-2.47%) |
Feb 19, 2010 | 5.440 | 5.670 | 5.370 | 5.670 | 142,204 | +0.22(+4.04%) |
Feb 18, 2010 | 5.330 | 5.450 | 5.210 | 5.450 | 140,468 | +0.09(+1.68%) |
Feb 17, 2010 | 5.390 | 5.422 | 5.260 | 5.360 | 42,751 | +0.00(+0.00%) |
Feb 16, 2010 | 5.140 | 5.500 | 5.120 | 5.360 | 226,440 | +0.27(+5.30%) |
Feb 12, 2010 | 5.090 | 5.090 | 5.090 | 5.090 | 105,700 | -0.16(-3.05%) |
Feb 11, 2010 | 5.030 | 5.250 | 5.000 | 5.250 | 75,081 | +0.20(+3.96%) |
Feb 10, 2010 | 5.150 | 5.178 | 4.990 | 5.050 | 152,962 | -0.12(-2.32%) |
Feb 09, 2010 | 5.440 | 5.450 | 5.140 | 5.170 | 68,283 | -0.19(-3.54%) |
Feb 08, 2010 | 5.450 | 5.686 | 5.320 | 5.360 | 83,381 | -0.08(-1.47%) |
Feb 05, 2010 | 5.320 | 5.570 | 4.995 | 5.440 | 109,608 | +0.12(+2.26%) |
Feb 04, 2010 | 4.860 | 5.440 | 4.640 | 5.320 | 313,123 | +0.27(+5.35%) |
Feb 03, 2010 | 5.140 | 5.349 | 4.460 | 5.050 | 355,910 | -0.09(-1.75%) |
Feb 02, 2010 | 4.780 | 5.310 | 4.700 | 5.140 | 118,344 | +0.44(+9.36%) |
Feb 01, 2010 | 4.870 | 4.870 | 4.600 | 4.700 | 96,754 | -0.06(-1.26%) |
Jan 29, 2010 | 4.720 | 5.020 | 4.720 | 4.760 | 109,562 | +0.08(+1.71%) |
Jan 28, 2010 | 4.790 | 4.970 | 4.650 | 4.680 | 72,397 | -0.08(-1.68%) |
Jan 27, 2010 | 4.970 | 5.000 | 4.750 | 4.760 | 83,734 | -0.23(-4.61%) |
Jan 26, 2010 | 5.120 | 5.130 | 4.960 | 4.990 | 105,871 | -0.14(-2.73%) |
Jan 25, 2010 | 5.220 | 5.260 | 4.840 | 5.130 | 140,580 | -0.03(-0.58%) |
Jan 22, 2010 | 5.230 | 5.380 | 5.080 | 5.160 | 115,999 | -0.06(-1.15%) |
Jan 21, 2010 | 5.570 | 5.570 | 5.220 | 5.220 | 204,118 | -0.36(-6.45%) |
Jan 20, 2010 | 5.640 | 5.740 | 5.580 | 5.580 | 100,938 | -0.09(-1.59%) |
Jan 19, 2010 | 5.500 | 5.800 | 5.500 | 5.670 | 192,113 | +0.18(+3.28%) |
Jan 15, 2010 | 5.640 | 5.490 | 5.490 | 5.490 | 168,600 | -0.07(-1.26%) |
Jan 14, 2010 | 5.460 | 5.850 | 5.390 | 5.560 | 357,588 | +0.10(+1.83%) |
Jan 13, 2010 | 5.630 | 5.730 | 5.420 | 5.460 | 138,324 | -0.17(-3.02%) |
Jan 12, 2010 | 5.430 | 5.860 | 5.360 | 5.630 | 200,894 | +0.19(+3.49%) |
Jan 11, 2010 | 5.940 | 6.000 | 5.400 | 5.440 | 270,087 | -0.50(-8.42%) |
Jan 08, 2010 | 6.350 | 6.350 | 5.780 | 5.940 | 402,138 | -0.30(-4.81%) |
Jan 07, 2010 | 5.410 | 6.250 | 5.250 | 6.240 | 751,234 | +1.03(+19.77%) |
Jan 06, 2010 | 4.650 | 5.550 | 4.650 | 5.210 | 533,708 | +0.56(+12.04%) |
Jan 05, 2010 | 4.460 | 4.730 | 4.450 | 4.650 | 112,600 | +0.17(+3.79%) |
Jan 04, 2010 | 4.420 | 4.550 | 4.370 | 4.480 | 103,218 | +0.09(+2.05%) |
Dec 31, 2009 | 4.440 | 4.390 | 4.390 | 4.390 | 49,900 | -0.04(-0.90%) |
Dec 30, 2009 | 4.450 | 4.450 | 4.300 | 4.430 | 92,673 | -0.02(-0.45%) |
Dec 29, 2009 | 4.450 | 4.550 | 4.380 | 4.450 | 61,021 | +0.02(+0.45%) |
Dec 28, 2009 | 4.630 | 4.660 | 4.400 | 4.430 | 89,453 | -0.20(-4.32%) |
Dec 24, 2009 | 4.450 | 4.720 | 4.450 | 4.630 | 59,651 | +0.26(+5.95%) |
Dec 23, 2009 | 4.540 | 4.570 | 4.250 | 4.370 | 130,252 | -0.13(-2.89%) |
Dec 22, 2009 | 4.760 | 4.760 | 4.500 | 4.500 | 94,193 | -0.17(-3.64%) |
Dec 21, 2009 | 4.080 | 4.760 | 4.050 | 4.670 | 367,925 | +0.59(+14.46%) |
Dec 18, 2009 | 3.930 | 4.080 | 3.872 | 4.080 | 257,033 | +0.18(+4.62%) |
Dec 17, 2009 | 3.890 | 3.950 | 3.850 | 3.900 | 51,361 | -0.02(-0.51%) |
Dec 16, 2009 | 3.900 | 3.920 | 3.850 | 3.920 | 104,735 | +0.03(+0.77%) |
Dec 15, 2009 | 3.880 | 3.950 | 3.840 | 3.890 | 67,588 | -0.02(-0.51%) |
Dec 14, 2009 | 3.650 | 3.930 | 3.650 | 3.910 | 64,176 | +0.35(+9.83%) |
Dec 11, 2009 | 3.600 | 3.820 | 3.500 | 3.560 | 54,691 | +0.00(+0.00%) |
Dec 10, 2009 | 3.690 | 3.800 | 3.560 | 3.560 | 33,565 | -0.12(-3.26%) |
Dec 09, 2009 | 3.860 | 3.920 | 3.650 | 3.680 | 55,645 | -0.16(-4.17%) |
Dec 08, 2009 | 3.860 | 3.910 | 3.750 | 3.840 | 36,774 | -0.05(-1.29%) |
Dec 07, 2009 | 3.940 | 3.940 | 3.750 | 3.890 | 36,901 | -0.06(-1.52%) |
Dec 04, 2009 | 3.990 | 4.020 | 3.750 | 3.950 | 118,875 | +0.01(+0.25%) |
Dec 03, 2009 | 4.090 | 4.100 | 3.910 | 3.940 | 78,617 | -0.12(-2.96%) |
Dec 02, 2009 | 3.980 | 4.060 | 3.770 | 4.060 | 91,610 | +0.07(+1.75%) |