Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.800 | 6.300 | 5.800 | 6.230 | 97,687 | +0.39(+6.68%) |
Feb 25, 2010 | 5.840 | 5.880 | 5.730 | 5.840 | 11,395 | -0.06(-1.02%) |
Feb 24, 2010 | 5.820 | 5.900 | 5.800 | 5.900 | 28,288 | +0.12(+2.08%) |
Feb 23, 2010 | 5.810 | 5.820 | 5.770 | 5.780 | 12,292 | -0.07(-1.20%) |
Feb 22, 2010 | 5.850 | 5.900 | 5.590 | 5.850 | 10,229 | +0.07(+1.21%) |
Feb 19, 2010 | 5.900 | 5.900 | 5.750 | 5.780 | 11,065 | -0.12(-2.03%) |
Feb 18, 2010 | 5.660 | 5.900 | 5.660 | 5.900 | 10,079 | +0.22(+3.87%) |
Feb 17, 2010 | 5.750 | 5.840 | 5.640 | 5.680 | 10,240 | -0.19(-3.24%) |
Feb 16, 2010 | 5.870 | 5.895 | 5.800 | 5.870 | 8,158 | +0.04(+0.69%) |
Feb 12, 2010 | 5.680 | 5.830 | 5.830 | 5.830 | 7,600 | +0.09(+1.57%) |
Feb 11, 2010 | 5.530 | 5.740 | 5.530 | 5.740 | 8,487 | +0.19(+3.42%) |
Feb 10, 2010 | 5.670 | 5.750 | 5.450 | 5.550 | 24,789 | -0.15(-2.63%) |
Feb 09, 2010 | 5.540 | 5.790 | 5.540 | 5.700 | 12,936 | +0.21(+3.83%) |
Feb 08, 2010 | 5.620 | 5.800 | 5.480 | 5.490 | 18,428 | -0.12(-2.14%) |
Feb 05, 2010 | 5.630 | 5.700 | 5.400 | 5.610 | 33,271 | -0.09(-1.58%) |
Feb 04, 2010 | 5.830 | 5.950 | 5.650 | 5.700 | 60,140 | -0.18(-3.06%) |
Feb 03, 2010 | 5.880 | 5.960 | 5.760 | 5.880 | 15,718 | -0.03(-0.51%) |
Feb 02, 2010 | 5.980 | 6.080 | 5.900 | 5.910 | 24,852 | -0.09(-1.50%) |
Feb 01, 2010 | 5.900 | 6.060 | 5.820 | 6.000 | 14,827 | +0.10(+1.69%) |
Jan 29, 2010 | 6.030 | 6.078 | 5.750 | 5.900 | 169,815 | -0.13(-2.16%) |
Jan 28, 2010 | 6.240 | 6.490 | 5.980 | 6.030 | 184,107 | -0.19(-3.05%) |
Jan 27, 2010 | 5.610 | 6.260 | 5.570 | 6.220 | 231,964 | +0.66(+11.87%) |
Jan 26, 2010 | 5.610 | 5.670 | 5.560 | 5.560 | 15,833 | -0.05(-0.89%) |
Jan 25, 2010 | 5.780 | 5.980 | 5.560 | 5.610 | 25,209 | -0.12(-2.09%) |
Jan 22, 2010 | 5.940 | 5.990 | 5.680 | 5.730 | 22,890 | -0.23(-3.86%) |
Jan 21, 2010 | 6.110 | 6.120 | 5.900 | 5.960 | 30,191 | -0.14(-2.30%) |
Jan 20, 2010 | 6.120 | 6.180 | 5.980 | 6.100 | 31,184 | -0.07(-1.13%) |
Jan 19, 2010 | 5.880 | 6.230 | 5.880 | 6.170 | 42,604 | +0.20(+3.35%) |
Jan 15, 2010 | 6.000 | 5.970 | 5.970 | 5.970 | 49,500 | +0.03(+0.51%) |
Jan 14, 2010 | 5.890 | 5.990 | 5.860 | 5.940 | 6,201 | +0.03(+0.51%) |
Jan 13, 2010 | 5.990 | 6.100 | 5.760 | 5.910 | 36,951 | -0.05(-0.84%) |
Jan 12, 2010 | 5.910 | 6.090 | 5.840 | 5.960 | 423,432 | +0.01(+0.17%) |
Jan 11, 2010 | 5.450 | 6.000 | 5.410 | 5.950 | 206,537 | +0.50(+9.17%) |
Jan 08, 2010 | 5.260 | 5.450 | 5.250 | 5.450 | 55,180 | +0.19(+3.61%) |
Jan 07, 2010 | 5.120 | 5.340 | 5.120 | 5.260 | 20,800 | +0.12(+2.33%) |
Jan 06, 2010 | 5.120 | 5.260 | 5.040 | 5.140 | 17,231 | +0.03(+0.59%) |
Jan 05, 2010 | 5.240 | 5.289 | 5.010 | 5.110 | 21,007 | -0.15(-2.85%) |
Jan 04, 2010 | 5.320 | 5.340 | 5.100 | 5.260 | 49,415 | +0.06(+1.15%) |
Dec 31, 2009 | 5.050 | 5.200 | 5.200 | 5.200 | 233,400 | +0.15(+2.97%) |
Dec 30, 2009 | 4.900 | 5.050 | 4.810 | 5.050 | 27,569 | +0.12(+2.43%) |
Dec 29, 2009 | 4.960 | 5.085 | 4.850 | 4.930 | 28,702 | -0.01(-0.20%) |
Dec 28, 2009 | 4.910 | 5.070 | 4.830 | 4.940 | 18,513 | +0.03(+0.61%) |
Dec 24, 2009 | 4.980 | 5.025 | 4.890 | 4.910 | 2,894 | -0.06(-1.21%) |
Dec 23, 2009 | 4.890 | 5.020 | 4.830 | 4.970 | 8,716 | +0.03(+0.61%) |
Dec 22, 2009 | 4.980 | 5.030 | 4.940 | 4.940 | 11,439 | -0.07(-1.40%) |
Dec 21, 2009 | 4.990 | 5.060 | 4.900 | 5.010 | 28,134 | +0.06(+1.21%) |
Dec 18, 2009 | 4.930 | 4.980 | 4.770 | 4.950 | 52,841 | +0.08(+1.64%) |
Dec 17, 2009 | 4.990 | 5.050 | 4.860 | 4.870 | 24,382 | -0.15(-2.99%) |
Dec 16, 2009 | 5.000 | 5.110 | 4.930 | 5.020 | 50,955 | +0.05(+1.01%) |
Dec 15, 2009 | 5.040 | 5.080 | 4.970 | 4.970 | 46,869 | -0.08(-1.58%) |
Dec 14, 2009 | 5.050 | 5.110 | 4.710 | 5.050 | 23,487 | +0.00(+0.00%) |
Dec 11, 2009 | 4.950 | 5.080 | 4.840 | 5.050 | 22,712 | +0.13(+2.64%) |
Dec 10, 2009 | 4.970 | 5.120 | 4.880 | 4.920 | 13,561 | -0.03(-0.61%) |
Dec 09, 2009 | 5.050 | 5.050 | 4.910 | 4.950 | 7,318 | -0.10(-1.98%) |
Dec 08, 2009 | 5.045 | 5.070 | 4.960 | 5.050 | 23,209 | -0.09(-1.75%) |
Dec 07, 2009 | 5.090 | 5.210 | 4.930 | 5.140 | 45,711 | +0.06(+1.18%) |
Dec 04, 2009 | 4.990 | 5.140 | 4.910 | 5.080 | 28,955 | +0.17(+3.46%) |
Dec 03, 2009 | 4.990 | 5.090 | 4.670 | 4.910 | 22,052 | -0.05(-1.01%) |
Dec 02, 2009 | 5.010 | 5.080 | 4.690 | 4.960 | 24,673 | -0.06(-1.20%) |