Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.743 | 5.761 | 5.701 | 5.761 | 31,559 | +0.00(+0.08%) |
Feb 25, 2010 | 5.687 | 5.757 | 5.687 | 5.757 | 61,975 | -0.00(-0.08%) |
Feb 24, 2010 | 5.738 | 5.803 | 5.687 | 5.761 | 57,016 | +0.07(+1.31%) |
Feb 23, 2010 | 5.673 | 5.715 | 5.662 | 5.687 | 47,262 | +0.02(+0.41%) |
Feb 22, 2010 | 5.668 | 5.687 | 5.664 | 5.664 | 53,150 | -0.01(-0.16%) |
Feb 19, 2010 | 5.706 | 5.719 | 5.668 | 5.673 | 45,551 | -0.07(-1.13%) |
Feb 18, 2010 | 5.780 | 5.780 | 5.664 | 5.738 | 202,857 | -0.07(-1.28%) |
Feb 17, 2010 | 5.785 | 5.845 | 5.752 | 5.812 | 39,470 | +0.04(+0.64%) |
Feb 16, 2010 | 5.747 | 5.796 | 5.747 | 5.775 | 33,976 | +0.01(+0.21%) |
Feb 12, 2010 | 5.729 | 5.763 | 5.763 | 5.763 | 106,107 | +0.06(+1.01%) |
Feb 11, 2010 | 5.706 | 5.738 | 5.696 | 5.706 | 52,124 | -0.03(-0.49%) |
Feb 10, 2010 | 5.752 | 5.785 | 5.715 | 5.733 | 69,953 | -0.02(-0.26%) |
Feb 09, 2010 | 5.707 | 5.753 | 5.698 | 5.749 | 71,469 | +0.06(+0.97%) |
Feb 08, 2010 | 5.698 | 5.707 | 5.684 | 5.693 | 49,800 | +0.03(+0.49%) |
Feb 05, 2010 | 5.661 | 5.684 | 5.656 | 5.665 | 44,747 | +0.00(+0.08%) |
Feb 04, 2010 | 5.725 | 5.744 | 5.661 | 5.661 | 84,832 | -0.07(-1.29%) |
Feb 03, 2010 | 5.721 | 5.779 | 5.721 | 5.735 | 60,521 | +0.01(+0.24%) |
Feb 02, 2010 | 5.712 | 5.753 | 5.707 | 5.721 | 127,561 | -0.01(-0.24%) |
Feb 01, 2010 | 5.785 | 5.785 | 5.721 | 5.735 | 68,794 | -0.04(-0.64%) |
Jan 29, 2010 | 5.799 | 5.799 | 5.739 | 5.772 | 44,576 | +0.01(+0.16%) |
Jan 28, 2010 | 5.776 | 5.785 | 5.730 | 5.762 | 41,285 | -0.03(-0.48%) |
Jan 27, 2010 | 5.799 | 5.906 | 5.790 | 5.790 | 129,086 | -0.03(-0.56%) |
Jan 26, 2010 | 5.827 | 5.846 | 5.818 | 5.822 | 34,596 | -0.02(-0.40%) |
Jan 25, 2010 | 5.804 | 5.846 | 5.767 | 5.846 | 56,777 | +0.09(+1.52%) |
Jan 22, 2010 | 5.744 | 5.772 | 5.735 | 5.758 | 48,115 | -0.02(-0.40%) |
Jan 21, 2010 | 5.804 | 5.818 | 5.772 | 5.781 | 48,275 | -0.02(-0.32%) |
Jan 20, 2010 | 5.827 | 5.855 | 5.799 | 5.799 | 52,895 | -0.04(-0.63%) |
Jan 19, 2010 | 5.804 | 5.892 | 5.799 | 5.836 | 108,909 | +0.01(+0.16%) |
Jan 15, 2010 | 5.776 | 5.827 | 5.827 | 5.827 | 73,144 | +0.06(+0.96%) |
Jan 14, 2010 | 5.730 | 5.772 | 5.721 | 5.772 | 49,489 | +0.03(+0.56%) |
Jan 13, 2010 | 5.698 | 5.739 | 5.698 | 5.739 | 33,278 | +0.05(+0.87%) |
Jan 12, 2010 | 5.699 | 5.722 | 5.680 | 5.690 | 61,016 | -0.01(-0.16%) |
Jan 11, 2010 | 5.731 | 5.740 | 5.676 | 5.699 | 58,638 | +0.01(+0.21%) |
Jan 08, 2010 | 5.703 | 5.713 | 5.662 | 5.687 | 52,930 | +0.01(+0.11%) |
Jan 07, 2010 | 5.745 | 5.745 | 5.657 | 5.680 | 80,464 | -0.03(-0.49%) |
Jan 06, 2010 | 5.644 | 5.745 | 5.644 | 5.708 | 123,429 | +0.06(+1.06%) |
Jan 05, 2010 | 5.602 | 5.648 | 5.602 | 5.648 | 74,894 | +0.06(+0.99%) |
Jan 04, 2010 | 5.593 | 5.625 | 5.579 | 5.593 | 79,537 | -0.00(-0.08%) |
Dec 31, 2009 | 5.588 | 5.598 | 5.598 | 5.598 | 55,702 | +0.00(+0.08%) |
Dec 30, 2009 | 5.593 | 5.624 | 5.538 | 5.593 | 71,576 | +0.02(+0.41%) |
Dec 29, 2009 | 5.556 | 5.593 | 5.556 | 5.570 | 41,772 | +0.01(+0.17%) |
Dec 28, 2009 | 5.501 | 5.588 | 5.501 | 5.561 | 67,169 | +0.06(+1.00%) |
Dec 24, 2009 | 5.506 | 5.522 | 5.506 | 5.506 | 29,759 | +0.00(+0.08%) |
Dec 23, 2009 | 5.524 | 5.547 | 5.501 | 5.501 | 39,516 | -0.02(-0.42%) |
Dec 22, 2009 | 5.432 | 5.570 | 5.432 | 5.524 | 70,612 | +0.09(+1.69%) |
Dec 21, 2009 | 5.437 | 5.478 | 5.428 | 5.432 | 83,417 | -0.03(-0.59%) |
Dec 18, 2009 | 5.483 | 5.524 | 5.455 | 5.464 | 84,139 | -0.03(-0.50%) |
Dec 17, 2009 | 5.529 | 5.544 | 5.478 | 5.492 | 74,557 | -0.06(-0.99%) |
Dec 16, 2009 | 5.492 | 5.607 | 5.492 | 5.547 | 132,947 | +0.04(+0.75%) |
Dec 15, 2009 | 5.474 | 5.515 | 5.474 | 5.506 | 135,044 | +0.01(+0.25%) |
Dec 14, 2009 | 5.492 | 5.510 | 5.492 | 5.492 | 106,033 | +0.00(+0.00%) |
Dec 11, 2009 | 5.552 | 5.552 | 5.474 | 5.492 | 107,413 | -0.06(-1.16%) |
Dec 10, 2009 | 5.561 | 5.575 | 5.533 | 5.556 | 105,881 | -0.03(-0.49%) |
Dec 09, 2009 | 5.556 | 5.588 | 5.556 | 5.584 | 98,935 | +0.03(+0.50%) |
Dec 08, 2009 | 5.579 | 5.602 | 5.556 | 5.556 | 66,475 | -0.07(-1.31%) |
Dec 07, 2009 | 5.611 | 5.636 | 5.607 | 5.630 | 50,200 | -0.02(-0.33%) |
Dec 04, 2009 | 5.685 | 5.685 | 5.634 | 5.648 | 58,696 | -0.04(-0.73%) |
Dec 03, 2009 | 5.653 | 5.690 | 5.616 | 5.690 | 37,512 | +0.04(+0.65%) |
Dec 02, 2009 | 5.598 | 5.653 | 5.561 | 5.653 | 26,271 | +0.07(+1.17%) |