Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.860 | 5.880 | 5.680 | 5.690 | 6,192,849 | -0.18(-3.07%) |
Feb 25, 2010 | 5.620 | 6.010 | 5.620 | 5.870 | 18,722,284 | +0.39(+7.12%) |
Feb 24, 2010 | 5.370 | 5.490 | 5.360 | 5.480 | 4,382,340 | +0.14(+2.62%) |
Feb 23, 2010 | 5.380 | 5.400 | 5.300 | 5.340 | 3,651,292 | -0.07(-1.29%) |
Feb 22, 2010 | 5.450 | 5.500 | 5.390 | 5.410 | 1,635,489 | -0.03(-0.55%) |
Feb 19, 2010 | 5.430 | 5.470 | 5.420 | 5.440 | 2,779,441 | -0.01(-0.18%) |
Feb 18, 2010 | 5.410 | 5.520 | 5.410 | 5.450 | 2,428,901 | +0.03(+0.55%) |
Feb 17, 2010 | 5.430 | 5.480 | 5.390 | 5.420 | 2,709,668 | -0.02(-0.37%) |
Feb 16, 2010 | 5.430 | 5.450 | 5.390 | 5.440 | 1,889,568 | +0.01(+0.18%) |
Feb 12, 2010 | 5.430 | 5.430 | 5.430 | 0 | -0.15(-2.69%) | |
Feb 11, 2010 | 5.420 | 5.590 | 5.390 | 5.580 | 4,918,270 | +0.16(+2.95%) |
Feb 10, 2010 | 5.370 | 5.470 | 5.340 | 5.420 | 3,479,413 | +0.05(+0.93%) |
Feb 09, 2010 | 5.400 | 5.450 | 5.320 | 5.370 | 3,842,297 | +0.03(+0.56%) |
Feb 08, 2010 | 5.420 | 5.480 | 5.280 | 5.340 | 6,611,679 | -0.11(-2.02%) |
Feb 05, 2010 | 5.220 | 5.510 | 5.190 | 5.450 | 9,329,449 | +0.16(+3.02%) |
Feb 04, 2010 | 5.430 | 5.440 | 5.260 | 5.290 | 6,540,919 | -0.19(-3.47%) |
Feb 03, 2010 | 5.460 | 5.640 | 5.390 | 5.480 | 9,504,528 | -0.01(-0.18%) |
Feb 02, 2010 | 5.200 | 5.500 | 5.170 | 5.490 | 8,093,049 | +0.32(+6.19%) |
Feb 01, 2010 | 5.070 | 5.190 | 5.050 | 5.170 | 5,435,142 | +0.13(+2.58%) |
Jan 29, 2010 | 5.160 | 5.200 | 5.030 | 5.040 | 7,193,814 | -0.10(-1.95%) |
Jan 28, 2010 | 5.120 | 5.220 | 5.030 | 5.140 | 10,697,983 | +0.07(+1.38%) |
Jan 27, 2010 | 5.250 | 5.300 | 5.040 | 5.070 | 5,769,630 | -0.17(-3.24%) |
Jan 26, 2010 | 5.210 | 5.360 | 5.150 | 5.240 | 7,531,498 | +0.01(+0.19%) |
Jan 25, 2010 | 5.040 | 5.260 | 5.030 | 5.230 | 5,668,289 | +0.21(+4.18%) |
Jan 22, 2010 | 5.100 | 5.170 | 5.000 | 5.020 | 4,274,487 | -0.16(-3.09%) |
Jan 21, 2010 | 5.340 | 5.370 | 5.140 | 5.180 | 7,822,910 | -0.16(-3.00%) |
Jan 20, 2010 | 5.530 | 5.540 | 5.320 | 5.340 | 6,903,976 | -0.19(-3.44%) |
Jan 19, 2010 | 5.500 | 5.580 | 5.430 | 5.530 | 10,993,151 | +0.02(+0.36%) |
Jan 18, 2010 | 5.550 | 5.580 | 5.500 | 5.510 | 1,342,663 | -0.06(-1.08%) |
Jan 15, 2010 | 5.410 | 5.620 | 5.380 | 5.570 | 6,713,576 | +0.12(+2.20%) |
Jan 14, 2010 | 5.600 | 5.640 | 5.320 | 5.450 | 9,677,932 | -0.11(-1.98%) |
Jan 13, 2010 | 5.340 | 5.620 | 5.340 | 5.560 | 7,214,292 | +0.22(+4.12%) |
Jan 12, 2010 | 5.180 | 5.360 | 5.180 | 5.340 | 5,045,147 | +0.10(+1.91%) |
Jan 11, 2010 | 5.230 | 5.390 | 5.190 | 5.240 | 6,128,426 | +0.06(+1.16%) |
Jan 08, 2010 | 5.080 | 5.250 | 5.070 | 5.180 | 4,871,302 | +0.13(+2.57%) |
Jan 07, 2010 | 5.030 | 5.200 | 5.020 | 5.050 | 10,615,199 | +0.06(+1.20%) |
Jan 06, 2010 | 4.880 | 5.030 | 4.870 | 4.990 | 5,536,861 | +0.14(+2.89%) |
Jan 05, 2010 | 4.870 | 4.880 | 4.810 | 4.850 | 4,267,259 | -0.02(-0.41%) |
Jan 04, 2010 | 4.830 | 4.870 | 4.790 | 4.870 | 3,438,919 | +0.07(+1.46%) |
Dec 31, 2009 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 4.810 | 4.840 | 4.760 | 4.800 | 1,885,135 | -0.01(-0.21%) |
Dec 29, 2009 | 4.770 | 4.830 | 4.770 | 4.810 | 1,745,621 | -0.02(-0.41%) |
Dec 24, 2009 | 4.750 | 4.830 | 4.750 | 4.830 | 763,827 | +0.07(+1.47%) |
Dec 23, 2009 | 4.770 | 4.860 | 4.750 | 4.760 | 3,297,790 | -0.02(-0.42%) |
Dec 22, 2009 | 4.770 | 4.800 | 4.730 | 4.780 | 2,796,874 | +0.01(+0.21%) |
Dec 21, 2009 | 4.750 | 4.880 | 4.750 | 4.770 | 2,445,743 | +0.01(+0.21%) |
Dec 18, 2009 | 4.710 | 4.780 | 4.710 | 4.760 | 5,472,202 | +0.06(+1.28%) |
Dec 17, 2009 | 4.760 | 4.780 | 4.690 | 4.700 | 3,390,763 | -0.07(-1.47%) |
Dec 16, 2009 | 4.740 | 4.800 | 4.720 | 4.770 | 2,218,852 | +0.04(+0.85%) |
Dec 15, 2009 | 4.640 | 4.750 | 4.610 | 4.730 | 5,038,418 | +0.09(+1.94%) |
Dec 14, 2009 | 4.640 | 4.660 | 4.620 | 4.640 | 3,617,776 | +0.00(+0.00%) |
Dec 11, 2009 | 4.580 | 4.660 | 4.550 | 4.640 | 3,178,813 | +0.06(+1.31%) |
Dec 10, 2009 | 4.510 | 4.600 | 4.500 | 4.580 | 3,314,178 | +0.07(+1.55%) |
Dec 09, 2009 | 4.590 | 4.610 | 4.510 | 4.510 | 1,807,341 | -0.09(-1.96%) |
Dec 08, 2009 | 4.670 | 4.680 | 4.580 | 4.600 | 2,744,962 | -0.13(-2.75%) |
Dec 07, 2009 | 4.550 | 4.780 | 4.550 | 4.730 | 3,359,440 | +0.18(+3.96%) |
Dec 04, 2009 | 4.630 | 4.650 | 4.530 | 4.550 | 2,495,001 | -0.01(-0.22%) |
Dec 03, 2009 | 4.660 | 4.770 | 4.560 | 4.560 | 4,241,111 | -0.13(-2.77%) |
Dec 02, 2009 | 4.590 | 4.690 | 4.580 | 4.690 | 3,454,077 | +0.09(+1.96%) |