Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.681 | 5.709 | 5.658 | 5.658 | 40,253 | +0.00(+0.08%) |
Feb 25, 2010 | 5.653 | 5.681 | 5.603 | 5.653 | 57,539 | -0.03(-0.49%) |
Feb 24, 2010 | 5.663 | 5.700 | 5.644 | 5.681 | 40,921 | +0.06(+1.07%) |
Feb 23, 2010 | 5.617 | 5.681 | 5.589 | 5.621 | 33,288 | -0.04(-0.65%) |
Feb 22, 2010 | 5.672 | 5.672 | 5.653 | 5.658 | 31,006 | -0.01(-0.16%) |
Feb 19, 2010 | 5.607 | 5.672 | 5.607 | 5.667 | 14,683 | +0.03(+0.49%) |
Feb 18, 2010 | 5.603 | 5.644 | 5.603 | 5.640 | 18,882 | +0.01(+0.25%) |
Feb 17, 2010 | 5.589 | 5.644 | 5.589 | 5.626 | 24,234 | +0.01(+0.25%) |
Feb 16, 2010 | 5.557 | 5.621 | 5.557 | 5.612 | 18,047 | +0.08(+1.50%) |
Feb 12, 2010 | 5.534 | 5.529 | 5.529 | 5.529 | 18,216 | -0.01(-0.25%) |
Feb 11, 2010 | 5.529 | 5.552 | 5.478 | 5.543 | 51,341 | +0.05(+0.84%) |
Feb 10, 2010 | 5.570 | 5.570 | 5.460 | 5.497 | 31,499 | -0.02(-0.42%) |
Feb 09, 2010 | 5.501 | 5.538 | 5.497 | 5.520 | 11,255 | +0.08(+1.53%) |
Feb 08, 2010 | 5.367 | 5.501 | 5.367 | 5.437 | 32,268 | -0.00(-0.08%) |
Feb 05, 2010 | 5.441 | 5.441 | 5.344 | 5.441 | 31,494 | +0.00(+0.00%) |
Feb 04, 2010 | 5.534 | 5.534 | 5.441 | 5.441 | 26,999 | -0.17(-2.96%) |
Feb 03, 2010 | 5.621 | 5.643 | 5.543 | 5.607 | 75,803 | -0.06(-0.98%) |
Feb 02, 2010 | 5.607 | 5.672 | 5.607 | 5.663 | 24,858 | +0.04(+0.74%) |
Feb 01, 2010 | 5.607 | 5.621 | 5.557 | 5.621 | 44,673 | +0.04(+0.70%) |
Jan 29, 2010 | 5.593 | 5.672 | 5.561 | 5.582 | 77,503 | -0.02(-0.28%) |
Jan 28, 2010 | 5.584 | 5.653 | 5.580 | 5.598 | 28,215 | -0.00(-0.00%) |
Jan 27, 2010 | 5.612 | 5.653 | 5.557 | 5.598 | 22,065 | -0.07(-1.22%) |
Jan 26, 2010 | 5.640 | 5.713 | 5.638 | 5.667 | 33,737 | -0.00(-0.08%) |
Jan 25, 2010 | 5.626 | 5.700 | 5.626 | 5.672 | 39,284 | -0.02(-0.41%) |
Jan 22, 2010 | 5.801 | 5.801 | 5.695 | 5.695 | 24,696 | -0.08(-1.44%) |
Jan 21, 2010 | 5.829 | 5.856 | 5.773 | 5.778 | 73,079 | -0.05(-0.87%) |
Jan 20, 2010 | 5.695 | 5.829 | 5.695 | 5.829 | 109,614 | +0.04(+0.64%) |
Jan 19, 2010 | 5.718 | 5.824 | 5.718 | 5.792 | 86,499 | +0.08(+1.37%) |
Jan 15, 2010 | 5.773 | 5.713 | 5.713 | 5.713 | 49,661 | -0.06(-1.04%) |
Jan 14, 2010 | 5.907 | 5.907 | 5.759 | 5.773 | 67,536 | +0.00(+0.08%) |
Jan 13, 2010 | 5.746 | 5.769 | 5.746 | 5.769 | 31,911 | +0.02(+0.40%) |
Jan 12, 2010 | 5.681 | 5.759 | 5.672 | 5.746 | 48,414 | -0.01(-0.16%) |
Jan 11, 2010 | 5.787 | 5.787 | 5.718 | 5.755 | 54,030 | -0.01(-0.24%) |
Jan 08, 2010 | 5.755 | 5.784 | 5.704 | 5.769 | 82,047 | +0.05(+0.89%) |
Jan 07, 2010 | 5.695 | 5.741 | 5.667 | 5.718 | 31,453 | -0.00(-0.08%) |
Jan 06, 2010 | 5.736 | 5.750 | 5.658 | 5.723 | 58,842 | -0.03(-0.56%) |
Jan 05, 2010 | 5.723 | 5.769 | 5.658 | 5.755 | 75,855 | +0.01(+0.24%) |
Jan 04, 2010 | 5.663 | 5.746 | 5.658 | 5.741 | 130,389 | +0.10(+1.80%) |
Dec 31, 2009 | 5.593 | 5.640 | 5.640 | 5.640 | 38,167 | +0.03(+0.49%) |
Dec 30, 2009 | 5.603 | 5.612 | 5.575 | 5.612 | 31,874 | +0.01(+0.16%) |
Dec 29, 2009 | 5.612 | 5.630 | 5.603 | 5.603 | 69,282 | -0.02(-0.33%) |
Dec 28, 2009 | 5.686 | 5.695 | 5.603 | 5.621 | 79,709 | -0.03(-0.57%) |
Dec 24, 2009 | 5.649 | 5.653 | 5.621 | 5.653 | 11,413 | +0.03(+0.57%) |
Dec 23, 2009 | 5.580 | 5.635 | 5.561 | 5.621 | 56,915 | +0.05(+0.91%) |
Dec 22, 2009 | 5.589 | 5.589 | 5.547 | 5.570 | 35,359 | +0.03(+0.47%) |
Dec 21, 2009 | 5.580 | 5.580 | 5.525 | 5.544 | 45,180 | +0.03(+0.61%) |
Dec 18, 2009 | 5.515 | 5.547 | 5.423 | 5.510 | 51,395 | -0.02(-0.42%) |
Dec 17, 2009 | 5.561 | 5.566 | 5.487 | 5.533 | 43,298 | -0.03(-0.58%) |
Dec 16, 2009 | 5.690 | 5.690 | 5.561 | 5.566 | 67,643 | +0.01(+0.17%) |
Dec 15, 2009 | 5.566 | 5.577 | 5.557 | 5.557 | 56,290 | -0.14(-2.51%) |
Dec 14, 2009 | 5.718 | 5.727 | 5.672 | 5.700 | 38,549 | +0.03(+0.57%) |
Dec 11, 2009 | 5.598 | 5.676 | 5.598 | 5.667 | 81,632 | +0.06(+0.99%) |
Dec 10, 2009 | 5.557 | 5.612 | 5.557 | 5.612 | 64,362 | +0.06(+1.00%) |
Dec 09, 2009 | 5.557 | 5.589 | 5.543 | 5.557 | 54,761 | +0.01(+0.25%) |
Dec 08, 2009 | 5.603 | 5.603 | 5.543 | 5.543 | 20,927 | -0.06(-1.07%) |
Dec 07, 2009 | 5.644 | 5.676 | 5.603 | 5.603 | 47,188 | -0.03(-0.57%) |
Dec 04, 2009 | 5.736 | 5.736 | 5.598 | 5.635 | 73,491 | +0.02(+0.33%) |
Dec 03, 2009 | 5.630 | 5.686 | 5.598 | 5.617 | 51,016 | -0.05(-0.81%) |
Dec 02, 2009 | 5.663 | 5.663 | 5.594 | 5.663 | 31,841 | +0.03(+0.49%) |