Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.320 | 5.360 | 5.220 | 5.230 | 94,546 | -0.09(-1.69%) |
Feb 25, 2010 | 5.260 | 5.400 | 5.260 | 5.320 | 77,646 | -0.06(-1.12%) |
Feb 24, 2010 | 5.320 | 5.440 | 5.280 | 5.380 | 106,805 | +0.11(+2.09%) |
Feb 23, 2010 | 5.270 | 5.330 | 5.180 | 5.270 | 159,557 | -0.03(-0.57%) |
Feb 22, 2010 | 5.350 | 5.380 | 5.260 | 5.300 | 68,117 | -0.04(-0.75%) |
Feb 19, 2010 | 5.340 | 5.440 | 5.270 | 5.340 | 170,882 | +0.00(+0.00%) |
Feb 18, 2010 | 5.220 | 5.340 | 5.140 | 5.340 | 92,549 | +0.12(+2.30%) |
Feb 17, 2010 | 5.190 | 5.320 | 5.120 | 5.220 | 106,604 | +0.05(+0.97%) |
Feb 16, 2010 | 5.160 | 5.240 | 5.010 | 5.170 | 136,691 | +0.08(+1.57%) |
Feb 12, 2010 | 4.890 | 5.090 | 5.090 | 5.090 | 178,500 | +0.12(+2.41%) |
Feb 11, 2010 | 4.790 | 4.980 | 4.760 | 4.970 | 66,048 | +0.15(+3.11%) |
Feb 10, 2010 | 4.800 | 4.840 | 4.750 | 4.820 | 60,587 | +0.01(+0.21%) |
Feb 09, 2010 | 4.820 | 4.850 | 4.760 | 4.810 | 71,740 | +0.05(+1.05%) |
Feb 08, 2010 | 4.800 | 4.810 | 4.750 | 4.760 | 68,385 | -0.06(-1.24%) |
Feb 05, 2010 | 4.750 | 4.860 | 4.750 | 4.820 | 137,245 | +0.07(+1.47%) |
Feb 04, 2010 | 4.760 | 4.800 | 4.740 | 4.750 | 156,036 | -0.01(-0.21%) |
Feb 03, 2010 | 4.900 | 4.900 | 4.750 | 4.760 | 144,854 | -0.10(-2.06%) |
Feb 02, 2010 | 4.680 | 4.940 | 4.630 | 4.860 | 200,173 | +0.20(+4.29%) |
Feb 01, 2010 | 4.780 | 4.820 | 4.560 | 4.660 | 75,229 | -0.08(-1.69%) |
Jan 29, 2010 | 4.580 | 4.840 | 4.410 | 4.740 | 243,349 | +0.22(+4.87%) |
Jan 28, 2010 | 4.980 | 4.990 | 4.500 | 4.520 | 275,314 | -0.45(-9.05%) |
Jan 27, 2010 | 4.820 | 4.980 | 4.720 | 4.970 | 90,066 | +0.10(+2.05%) |
Jan 26, 2010 | 5.030 | 5.040 | 4.860 | 4.870 | 121,315 | -0.21(-4.13%) |
Jan 25, 2010 | 5.150 | 5.240 | 4.850 | 5.080 | 154,711 | -0.01(-0.20%) |
Jan 22, 2010 | 5.070 | 5.310 | 5.050 | 5.090 | 239,329 | +0.06(+1.19%) |
Jan 21, 2010 | 5.710 | 5.750 | 5.020 | 5.030 | 445,258 | -0.69(-12.06%) |
Jan 20, 2010 | 5.920 | 5.950 | 5.540 | 5.720 | 161,256 | -0.29(-4.83%) |
Jan 19, 2010 | 5.920 | 6.040 | 5.830 | 6.010 | 133,634 | +0.12(+2.04%) |
Jan 15, 2010 | 6.260 | 5.890 | 5.890 | 5.890 | 218,900 | -0.34(-5.46%) |
Jan 14, 2010 | 6.190 | 6.310 | 6.090 | 6.230 | 132,611 | +0.00(+0.00%) |
Jan 13, 2010 | 6.220 | 6.360 | 6.030 | 6.230 | 272,929 | +0.02(+0.32%) |
Jan 12, 2010 | 6.130 | 6.330 | 6.130 | 6.210 | 100,740 | +0.00(+0.00%) |
Jan 11, 2010 | 6.200 | 6.260 | 6.080 | 6.210 | 175,230 | +0.07(+1.14%) |
Jan 08, 2010 | 5.870 | 6.170 | 5.810 | 6.140 | 239,223 | +0.23(+3.89%) |
Jan 07, 2010 | 5.810 | 5.910 | 5.660 | 5.910 | 128,674 | +0.08(+1.37%) |
Jan 06, 2010 | 5.870 | 5.970 | 5.710 | 5.830 | 154,479 | -0.07(-1.19%) |
Jan 05, 2010 | 5.680 | 5.940 | 5.650 | 5.900 | 194,063 | +0.23(+4.06%) |
Jan 04, 2010 | 5.480 | 5.680 | 5.410 | 5.670 | 145,710 | +0.29(+5.39%) |
Dec 31, 2009 | 5.540 | 5.380 | 5.380 | 5.380 | 78,100 | -0.18(-3.24%) |
Dec 30, 2009 | 5.670 | 5.710 | 5.371 | 5.560 | 180,044 | -0.15(-2.63%) |
Dec 29, 2009 | 5.650 | 5.800 | 5.640 | 5.710 | 101,198 | +0.05(+0.88%) |
Dec 28, 2009 | 5.850 | 5.920 | 5.620 | 5.660 | 142,651 | -0.19(-3.25%) |
Dec 24, 2009 | 5.710 | 5.860 | 5.640 | 5.850 | 68,077 | +0.16(+2.81%) |
Dec 23, 2009 | 5.900 | 5.920 | 5.620 | 5.690 | 211,259 | -0.16(-2.74%) |
Dec 22, 2009 | 5.810 | 5.930 | 5.600 | 5.850 | 151,396 | +0.10(+1.74%) |
Dec 21, 2009 | 5.760 | 6.000 | 5.710 | 5.750 | 172,749 | +0.05(+0.88%) |
Dec 18, 2009 | 5.690 | 5.870 | 5.620 | 5.700 | 564,286 | +0.09(+1.60%) |
Dec 17, 2009 | 5.700 | 5.870 | 5.540 | 5.610 | 105,693 | -0.13(-2.26%) |
Dec 16, 2009 | 5.620 | 5.740 | 5.510 | 5.740 | 89,558 | +0.17(+3.05%) |
Dec 15, 2009 | 5.670 | 5.700 | 5.540 | 5.570 | 131,256 | -0.14(-2.45%) |
Dec 14, 2009 | 5.500 | 5.730 | 5.490 | 5.710 | 89,440 | +0.23(+4.20%) |
Dec 11, 2009 | 5.550 | 5.870 | 5.360 | 5.480 | 152,924 | +0.10(+1.86%) |
Dec 10, 2009 | 5.580 | 5.750 | 5.290 | 5.380 | 145,557 | -0.18(-3.24%) |
Dec 09, 2009 | 5.670 | 5.670 | 5.500 | 5.560 | 63,850 | -0.12(-2.11%) |
Dec 08, 2009 | 5.810 | 5.850 | 5.630 | 5.680 | 121,077 | -0.20(-3.40%) |
Dec 07, 2009 | 5.930 | 5.930 | 5.690 | 5.880 | 81,150 | -0.03(-0.51%) |
Dec 04, 2009 | 6.100 | 6.190 | 5.770 | 5.910 | 188,569 | -0.16(-2.64%) |
Dec 03, 2009 | 5.880 | 6.100 | 5.820 | 6.070 | 223,637 | +0.19(+3.23%) |
Dec 02, 2009 | 5.730 | 5.880 | 5.610 | 5.880 | 148,192 | +0.18(+3.16%) |