Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.273 | 5.375 | 5.273 | 5.353 | 806,844 | +0.12(+2.36%) |
Feb 25, 2010 | 5.222 | 5.229 | 5.157 | 5.229 | 544,175 | -0.06(-1.10%) |
Feb 24, 2010 | 5.258 | 5.317 | 5.258 | 5.288 | 1,008,644 | +0.01(+0.14%) |
Feb 23, 2010 | 5.200 | 5.324 | 5.186 | 5.280 | 1,078,835 | +0.08(+1.53%) |
Feb 22, 2010 | 5.171 | 5.208 | 5.171 | 5.200 | 886,900 | +0.05(+0.99%) |
Feb 19, 2010 | 5.186 | 5.200 | 5.121 | 5.150 | 1,103,543 | -0.12(-2.34%) |
Feb 18, 2010 | 5.237 | 5.295 | 5.215 | 5.273 | 807,985 | -0.01(-0.27%) |
Feb 17, 2010 | 5.251 | 5.314 | 5.208 | 5.288 | 1,060,567 | +0.07(+1.25%) |
Feb 16, 2010 | 5.135 | 5.237 | 5.113 | 5.222 | 1,133,508 | +0.12(+2.42%) |
Feb 12, 2010 | 5.113 | 5.099 | 5.099 | 5.099 | 3,947,967 | -0.04(-0.85%) |
Feb 11, 2010 | 5.092 | 5.164 | 5.084 | 5.142 | 1,574,168 | +0.05(+1.00%) |
Feb 10, 2010 | 5.179 | 5.193 | 5.084 | 5.092 | 1,739,009 | -0.13(-2.50%) |
Feb 09, 2010 | 5.258 | 5.266 | 5.171 | 5.222 | 1,764,749 | +0.04(+0.70%) |
Feb 08, 2010 | 5.451 | 5.451 | 5.179 | 5.186 | 564,662 | +0.01(+0.14%) |
Feb 05, 2010 | 5.157 | 5.193 | 5.077 | 5.179 | 2,028,231 | -0.03(-0.56%) |
Feb 04, 2010 | 5.454 | 5.454 | 5.186 | 5.208 | 2,011,010 | -0.27(-4.90%) |
Feb 03, 2010 | 5.585 | 5.585 | 5.425 | 5.476 | 1,621,841 | -0.22(-3.82%) |
Feb 02, 2010 | 5.556 | 5.730 | 5.498 | 5.694 | 6,564,781 | +0.20(+3.70%) |
Feb 01, 2010 | 5.433 | 5.534 | 5.425 | 5.491 | 745,576 | +0.07(+1.20%) |
Jan 29, 2010 | 5.556 | 5.578 | 5.404 | 5.425 | 1,090,979 | -0.07(-1.19%) |
Jan 28, 2010 | 5.614 | 5.614 | 5.454 | 5.491 | 1,361,637 | -0.13(-2.32%) |
Jan 27, 2010 | 5.563 | 5.621 | 5.491 | 5.621 | 948,429 | +0.07(+1.31%) |
Jan 26, 2010 | 5.570 | 5.621 | 5.541 | 5.549 | 851,314 | -0.09(-1.54%) |
Jan 25, 2010 | 5.570 | 5.679 | 5.570 | 5.636 | 2,575,772 | +0.10(+1.83%) |
Jan 22, 2010 | 5.636 | 5.773 | 5.505 | 5.534 | 1,654,051 | -0.10(-1.80%) |
Jan 21, 2010 | 5.650 | 5.715 | 5.607 | 5.636 | 1,091,152 | +0.04(+0.65%) |
Jan 20, 2010 | 5.665 | 5.665 | 5.530 | 5.599 | 2,445,121 | -0.25(-4.34%) |
Jan 19, 2010 | 5.846 | 5.969 | 5.810 | 5.853 | 2,567,843 | -0.26(-4.27%) |
Jan 15, 2010 | 6.216 | 6.114 | 6.114 | 6.114 | 1,418,841 | -0.08(-1.29%) |
Jan 14, 2010 | 6.100 | 6.223 | 6.064 | 6.194 | 1,441,474 | +0.14(+2.28%) |
Jan 13, 2010 | 5.977 | 6.056 | 5.955 | 6.056 | 511,833 | -0.02(-0.36%) |
Jan 12, 2010 | 6.085 | 6.180 | 6.071 | 6.078 | 1,183,622 | +0.14(+2.32%) |
Jan 11, 2010 | 5.955 | 5.984 | 5.933 | 5.940 | 637,204 | +0.01(+0.12%) |
Jan 08, 2010 | 5.824 | 5.948 | 5.773 | 5.933 | 1,012,580 | +0.15(+2.51%) |
Jan 07, 2010 | 5.730 | 5.795 | 5.686 | 5.788 | 1,154,605 | +0.17(+2.97%) |
Jan 06, 2010 | 5.650 | 5.650 | 5.592 | 5.621 | 1,138,276 | +0.07(+1.17%) |
Jan 05, 2010 | 5.440 | 5.563 | 5.440 | 5.556 | 1,209,178 | +0.07(+1.32%) |
Jan 04, 2010 | 5.331 | 5.483 | 5.331 | 5.483 | 1,096,627 | +0.12(+2.16%) |
Dec 31, 2009 | 5.375 | 5.367 | 5.367 | 5.367 | 494,271 | -0.04(-0.80%) |
Dec 30, 2009 | 5.360 | 5.411 | 5.324 | 5.411 | 500,215 | -0.01(-0.13%) |
Dec 29, 2009 | 5.440 | 5.462 | 5.418 | 5.418 | 376,150 | +0.01(+0.13%) |
Dec 28, 2009 | 5.469 | 5.491 | 5.389 | 5.411 | 276,104 | -0.09(-1.58%) |
Dec 24, 2009 | 5.483 | 5.541 | 5.483 | 5.498 | 188,005 | +0.05(+0.93%) |
Dec 23, 2009 | 5.498 | 5.498 | 5.440 | 5.447 | 301,937 | -0.01(-0.13%) |
Dec 22, 2009 | 5.382 | 5.469 | 5.382 | 5.454 | 403,426 | +0.05(+0.94%) |
Dec 21, 2009 | 5.411 | 5.447 | 5.404 | 5.404 | 642,649 | -0.01(-0.13%) |
Dec 18, 2009 | 5.476 | 5.476 | 5.346 | 5.411 | 617,857 | -0.03(-0.53%) |
Dec 17, 2009 | 5.498 | 5.498 | 5.411 | 5.440 | 535,946 | -0.21(-3.72%) |
Dec 16, 2009 | 5.621 | 5.657 | 5.556 | 5.650 | 1,068,754 | +0.26(+4.85%) |
Dec 15, 2009 | 5.396 | 5.425 | 5.375 | 5.389 | 409,942 | -0.08(-1.46%) |
Dec 14, 2009 | 5.462 | 5.498 | 5.454 | 5.469 | 886,695 | -0.05(-0.92%) |
Dec 11, 2009 | 5.491 | 5.541 | 5.454 | 5.520 | 516,037 | +0.05(+0.93%) |
Dec 10, 2009 | 5.454 | 5.498 | 5.418 | 5.469 | 2,117,144 | -0.07(-1.31%) |
Dec 09, 2009 | 5.476 | 5.549 | 5.367 | 5.541 | 2,926,605 | -0.02(-0.39%) |
Dec 08, 2009 | 5.643 | 5.643 | 5.541 | 5.563 | 1,213,733 | -0.11(-1.92%) |
Dec 07, 2009 | 5.715 | 5.723 | 5.621 | 5.672 | 4,373,515 | -0.10(-1.76%) |
Dec 04, 2009 | 5.730 | 5.817 | 5.672 | 5.773 | 14,686,723 | +0.28(+5.01%) |
Dec 03, 2009 | 5.411 | 5.541 | 5.462 | 5.498 | 1,717,860 | +0.09(+1.61%) |
Dec 02, 2009 | 5.447 | 5.454 | 5.382 | 5.411 | 1,450,828 | -0.01(-0.13%) |