Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.010 | 5.023 | 4.956 | 4.987 | 819,214 | +0.02(+0.47%) |
Feb 25, 2010 | 4.917 | 4.966 | 4.870 | 4.964 | 600,404 | +0.01(+0.26%) |
Feb 24, 2010 | 4.909 | 4.953 | 4.899 | 4.951 | 574,326 | +0.05(+0.95%) |
Feb 23, 2010 | 4.899 | 4.919 | 4.839 | 4.904 | 871,991 | +0.02(+0.37%) |
Feb 22, 2010 | 4.870 | 4.902 | 4.834 | 4.886 | 695,061 | +0.06(+1.29%) |
Feb 19, 2010 | 4.813 | 4.862 | 4.808 | 4.823 | 470,520 | -0.03(-0.59%) |
Feb 18, 2010 | 4.839 | 4.938 | 4.779 | 4.852 | 761,877 | +0.03(+0.65%) |
Feb 17, 2010 | 4.808 | 4.843 | 4.792 | 4.821 | 754,358 | +0.05(+1.04%) |
Feb 16, 2010 | 4.792 | 4.810 | 4.748 | 4.771 | 852,495 | +0.04(+0.77%) |
Feb 12, 2010 | 4.774 | 4.735 | 4.735 | 4.735 | 1,327,320 | -0.11(-2.36%) |
Feb 11, 2010 | 4.878 | 4.917 | 4.831 | 4.849 | 582,433 | +0.00(+0.05%) |
Feb 10, 2010 | 4.919 | 4.943 | 4.836 | 4.847 | 832,568 | -0.07(-1.43%) |
Feb 09, 2010 | 4.912 | 4.970 | 4.867 | 4.917 | 926,101 | +0.04(+0.72%) |
Feb 08, 2010 | 4.862 | 4.925 | 4.806 | 4.882 | 836,693 | +0.03(+0.68%) |
Feb 05, 2010 | 4.922 | 4.922 | 4.728 | 4.849 | 1,122,127 | -0.06(-1.29%) |
Feb 04, 2010 | 4.887 | 4.985 | 4.884 | 4.912 | 677,243 | -0.12(-2.31%) |
Feb 03, 2010 | 5.023 | 5.046 | 4.978 | 5.028 | 685,237 | +0.02(+0.30%) |
Feb 02, 2010 | 4.925 | 5.013 | 4.912 | 5.013 | 752,563 | +0.13(+2.58%) |
Feb 01, 2010 | 4.829 | 4.892 | 4.816 | 4.887 | 763,570 | +0.11(+2.22%) |
Jan 29, 2010 | 4.859 | 4.859 | 4.748 | 4.781 | 670,503 | -0.07(-1.46%) |
Jan 28, 2010 | 4.851 | 4.859 | 4.740 | 4.851 | 839,362 | +0.04(+0.89%) |
Jan 27, 2010 | 4.872 | 4.892 | 4.768 | 4.809 | 796,321 | -0.03(-0.63%) |
Jan 26, 2010 | 4.849 | 4.927 | 4.839 | 4.839 | 698,130 | -0.01(-0.26%) |
Jan 25, 2010 | 4.973 | 4.973 | 4.801 | 4.851 | 944,727 | -0.06(-1.13%) |
Jan 22, 2010 | 5.079 | 5.079 | 4.874 | 4.907 | 980,293 | -0.16(-3.09%) |
Jan 21, 2010 | 5.091 | 5.114 | 5.021 | 5.064 | 888,814 | -0.01(-0.10%) |
Jan 20, 2010 | 5.112 | 5.112 | 4.988 | 5.069 | 950,932 | -0.03(-0.50%) |
Jan 19, 2010 | 5.048 | 5.117 | 5.048 | 5.094 | 725,542 | +0.01(+0.25%) |
Jan 15, 2010 | 5.170 | 5.081 | 5.081 | 5.081 | 927,741 | -0.07(-1.37%) |
Jan 14, 2010 | 5.152 | 5.179 | 5.129 | 5.152 | 804,367 | +0.00(+0.00%) |
Jan 13, 2010 | 5.094 | 5.152 | 5.094 | 5.152 | 630,131 | +0.05(+1.04%) |
Jan 12, 2010 | 5.119 | 5.120 | 5.059 | 5.099 | 779,179 | -0.02(-0.30%) |
Jan 11, 2010 | 5.117 | 5.144 | 5.091 | 5.114 | 938,677 | +0.06(+1.25%) |
Jan 08, 2010 | 5.048 | 5.053 | 5.018 | 5.051 | 607,264 | +0.00(+0.05%) |
Jan 07, 2010 | 5.048 | 5.066 | 5.011 | 5.048 | 709,993 | +0.00(+0.05%) |
Jan 06, 2010 | 4.995 | 5.047 | 4.973 | 5.046 | 913,561 | +0.07(+1.42%) |
Jan 05, 2010 | 4.864 | 4.975 | 4.857 | 4.975 | 766,489 | +0.13(+2.66%) |
Jan 04, 2010 | 4.771 | 4.846 | 4.771 | 4.846 | 788,338 | +0.08(+1.59%) |
Dec 31, 2009 | 4.791 | 4.771 | 4.771 | 4.771 | 475,551 | -0.05(-1.00%) |
Dec 30, 2009 | 4.783 | 4.819 | 4.771 | 4.819 | 546,432 | +0.04(+0.83%) |
Dec 29, 2009 | 4.816 | 4.816 | 4.773 | 4.779 | 703,131 | -0.01(-0.24%) |
Dec 28, 2009 | 4.826 | 4.846 | 4.766 | 4.791 | 615,223 | -0.04(-0.84%) |
Dec 24, 2009 | 4.798 | 4.839 | 4.786 | 4.831 | 324,159 | +0.03(+0.68%) |
Dec 23, 2009 | 4.768 | 4.798 | 4.740 | 4.798 | 569,121 | +0.05(+1.12%) |
Dec 22, 2009 | 4.740 | 4.753 | 4.710 | 4.745 | 737,445 | +0.01(+0.13%) |
Dec 21, 2009 | 4.768 | 4.786 | 4.738 | 4.739 | 588,163 | -0.02(-0.34%) |
Dec 18, 2009 | 4.796 | 4.798 | 4.712 | 4.755 | 653,220 | -0.01(-0.16%) |
Dec 17, 2009 | 4.745 | 4.816 | 4.745 | 4.763 | 882,684 | -0.08(-1.67%) |
Dec 16, 2009 | 4.814 | 4.892 | 4.814 | 4.844 | 989,222 | +0.03(+0.68%) |
Dec 15, 2009 | 4.791 | 4.819 | 4.761 | 4.811 | 745,819 | +0.02(+0.47%) |
Dec 14, 2009 | 4.790 | 4.796 | 4.771 | 4.788 | 810,563 | +0.05(+1.12%) |
Dec 11, 2009 | 4.758 | 4.758 | 4.715 | 4.735 | 497,962 | +0.00(+0.00%) |
Dec 10, 2009 | 4.725 | 4.740 | 4.697 | 4.735 | 507,505 | +0.05(+0.97%) |
Dec 09, 2009 | 4.677 | 4.718 | 4.667 | 4.690 | 739,678 | -0.03(-0.70%) |
Dec 08, 2009 | 4.697 | 4.743 | 4.675 | 4.723 | 710,856 | -0.02(-0.32%) |
Dec 07, 2009 | 4.786 | 4.786 | 4.723 | 4.738 | 1,017,830 | -0.01(-0.16%) |
Dec 04, 2009 | 4.816 | 4.816 | 4.730 | 4.745 | 932,908 | +0.00(+0.05%) |
Dec 03, 2009 | 4.745 | 4.783 | 4.730 | 4.743 | 843,709 | -0.01(-0.21%) |
Dec 02, 2009 | 4.740 | 4.783 | 4.728 | 4.753 | 1,095,518 | +0.01(+0.27%) |