Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.626 | 5.704 | 5.463 | 5.564 | 285,737 | -0.07(-1.24%) |
Feb 25, 2010 | 5.564 | 5.650 | 5.386 | 5.634 | 330,374 | -0.09(-1.63%) |
Feb 24, 2010 | 5.642 | 5.782 | 5.611 | 5.727 | 454,094 | +0.10(+1.79%) |
Feb 23, 2010 | 5.820 | 5.890 | 5.626 | 5.626 | 709,936 | -0.23(-3.85%) |
Feb 22, 2010 | 5.859 | 6.030 | 5.828 | 5.851 | 344,948 | +0.02(+0.40%) |
Feb 19, 2010 | 5.820 | 5.960 | 5.735 | 5.828 | 317,983 | +0.01(+0.13%) |
Feb 18, 2010 | 5.820 | 5.867 | 5.743 | 5.820 | 294,863 | +0.01(+0.13%) |
Feb 17, 2010 | 5.844 | 5.906 | 5.782 | 5.813 | 450,160 | -0.01(-0.13%) |
Feb 16, 2010 | 5.712 | 5.867 | 5.580 | 5.820 | 516,592 | +0.19(+3.45%) |
Feb 12, 2010 | 5.696 | 5.626 | 5.626 | 5.626 | 1,189,730 | -0.16(-2.82%) |
Feb 11, 2010 | 5.021 | 5.844 | 4.912 | 5.789 | 1,681,443 | +0.76(+15.12%) |
Feb 10, 2010 | 5.494 | 5.541 | 4.594 | 5.029 | 3,869,889 | -0.51(-9.24%) |
Feb 09, 2010 | 5.510 | 5.557 | 5.386 | 5.541 | 499,849 | +0.10(+1.85%) |
Feb 08, 2010 | 5.557 | 5.673 | 5.413 | 5.440 | 506,860 | -0.14(-2.50%) |
Feb 05, 2010 | 5.626 | 5.634 | 5.347 | 5.580 | 572,146 | -0.02(-0.28%) |
Feb 04, 2010 | 5.983 | 6.038 | 5.588 | 5.595 | 629,970 | -0.48(-7.92%) |
Feb 03, 2010 | 5.991 | 6.100 | 5.789 | 6.077 | 548,925 | +0.08(+1.29%) |
Feb 02, 2010 | 6.084 | 6.123 | 5.921 | 5.999 | 560,254 | -0.02(-0.32%) |
Feb 01, 2010 | 6.030 | 6.162 | 5.906 | 6.018 | 701,972 | +0.04(+0.71%) |
Jan 29, 2010 | 6.045 | 6.177 | 5.921 | 5.976 | 544,706 | -0.04(-0.65%) |
Jan 28, 2010 | 6.224 | 6.224 | 5.867 | 6.014 | 757,633 | -0.19(-3.00%) |
Jan 27, 2010 | 6.177 | 6.255 | 5.945 | 6.201 | 449,704 | -0.01(-0.12%) |
Jan 26, 2010 | 6.302 | 6.309 | 6.185 | 6.208 | 493,528 | -0.12(-1.96%) |
Jan 25, 2010 | 6.441 | 6.480 | 6.309 | 6.333 | 454,237 | -0.05(-0.73%) |
Jan 22, 2010 | 6.387 | 6.434 | 6.294 | 6.379 | 635,378 | -0.02(-0.24%) |
Jan 21, 2010 | 6.402 | 6.472 | 6.228 | 6.395 | 568,502 | +0.03(+0.49%) |
Jan 20, 2010 | 6.496 | 6.527 | 6.255 | 6.364 | 598,608 | -0.19(-2.84%) |
Jan 19, 2010 | 6.356 | 6.565 | 6.356 | 6.550 | 393,213 | +0.23(+3.69%) |
Jan 15, 2010 | 6.278 | 6.317 | 6.317 | 6.317 | 550,989 | +0.02(+0.25%) |
Jan 14, 2010 | 6.232 | 6.317 | 6.154 | 6.302 | 285,329 | +0.06(+0.99%) |
Jan 13, 2010 | 6.255 | 6.317 | 6.069 | 6.240 | 256,997 | +0.03(+0.50%) |
Jan 12, 2010 | 6.333 | 6.348 | 6.108 | 6.208 | 480,583 | -0.20(-3.15%) |
Jan 11, 2010 | 6.325 | 6.472 | 6.271 | 6.410 | 439,513 | +0.14(+2.23%) |
Jan 08, 2010 | 6.247 | 6.317 | 6.131 | 6.271 | 184,108 | -0.02(-0.37%) |
Jan 07, 2010 | 6.115 | 6.294 | 6.084 | 6.294 | 564,997 | +0.16(+2.66%) |
Jan 06, 2010 | 5.968 | 6.247 | 5.945 | 6.131 | 304,979 | +0.17(+2.86%) |
Jan 05, 2010 | 6.139 | 6.201 | 5.906 | 5.960 | 415,734 | -0.17(-2.78%) |
Jan 04, 2010 | 5.813 | 6.185 | 5.735 | 6.131 | 501,625 | +0.48(+8.52%) |
Dec 31, 2009 | 5.851 | 5.650 | 5.650 | 5.650 | 256,810 | -0.21(-3.58%) |
Dec 30, 2009 | 5.820 | 5.875 | 5.657 | 5.859 | 253,377 | +0.03(+0.53%) |
Dec 29, 2009 | 5.859 | 5.898 | 5.735 | 5.828 | 170,607 | -0.06(-1.05%) |
Dec 28, 2009 | 5.945 | 5.991 | 5.758 | 5.890 | 163,326 | -0.05(-0.78%) |
Dec 24, 2009 | 5.937 | 5.937 | 5.859 | 5.937 | 55,551 | +0.05(+0.79%) |
Dec 23, 2009 | 5.797 | 5.937 | 5.720 | 5.890 | 273,604 | +0.12(+2.15%) |
Dec 22, 2009 | 5.743 | 5.782 | 5.603 | 5.766 | 225,877 | +0.04(+0.68%) |
Dec 21, 2009 | 5.828 | 5.914 | 5.704 | 5.727 | 337,144 | -0.03(-0.54%) |
Dec 18, 2009 | 5.789 | 6.053 | 5.673 | 5.758 | 674,437 | +0.04(+0.68%) |
Dec 17, 2009 | 5.797 | 5.867 | 5.588 | 5.720 | 335,976 | -0.13(-2.25%) |
Dec 16, 2009 | 5.712 | 5.859 | 5.541 | 5.851 | 921,711 | +0.25(+4.43%) |
Dec 15, 2009 | 5.603 | 5.813 | 5.526 | 5.603 | 432,808 | -0.05(-0.82%) |
Dec 14, 2009 | 5.595 | 5.689 | 5.595 | 5.650 | 365,168 | +0.18(+3.26%) |
Dec 11, 2009 | 5.510 | 5.611 | 5.394 | 5.471 | 191,950 | +0.01(+0.14%) |
Dec 10, 2009 | 5.665 | 5.665 | 5.417 | 5.463 | 255,969 | -0.17(-3.03%) |
Dec 09, 2009 | 5.394 | 5.657 | 5.176 | 5.634 | 476,591 | +0.23(+4.31%) |
Dec 08, 2009 | 5.394 | 5.479 | 5.238 | 5.401 | 367,257 | -0.05(-0.85%) |
Dec 07, 2009 | 5.363 | 5.510 | 5.324 | 5.448 | 228,527 | +0.10(+1.89%) |
Dec 04, 2009 | 5.339 | 5.463 | 5.130 | 5.347 | 313,473 | +0.15(+2.84%) |
Dec 03, 2009 | 5.285 | 5.386 | 5.106 | 5.200 | 278,212 | -0.06(-1.18%) |
Dec 02, 2009 | 5.246 | 5.588 | 5.169 | 5.262 | 377,298 | +0.00(+0.00%) |