Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.880 | 5.880 | 5.670 | 5.690 | 147,604 | -0.18(-3.07%) |
Feb 25, 2010 | 5.590 | 6.000 | 5.590 | 5.870 | 224,554 | +0.40(+7.31%) |
Feb 24, 2010 | 5.350 | 5.490 | 5.350 | 5.470 | 122,470 | +0.16(+3.01%) |
Feb 23, 2010 | 5.360 | 5.380 | 5.280 | 5.310 | 75,957 | -0.11(-2.03%) |
Feb 22, 2010 | 5.450 | 5.480 | 5.380 | 5.420 | 76,570 | -0.04(-0.73%) |
Feb 19, 2010 | 5.430 | 5.460 | 5.420 | 5.460 | 37,123 | +0.02(+0.37%) |
Feb 18, 2010 | 5.420 | 5.520 | 5.420 | 5.440 | 67,248 | +0.03(+0.55%) |
Feb 17, 2010 | 5.490 | 5.490 | 5.380 | 5.410 | 50,252 | -0.01(-0.18%) |
Feb 16, 2010 | 5.420 | 5.460 | 5.390 | 5.420 | 47,188 | +0.01(+0.18%) |
Feb 12, 2010 | 5.410 | 5.410 | 5.410 | 0 | -0.15(-2.70%) | |
Feb 11, 2010 | 5.420 | 5.580 | 5.400 | 5.560 | 93,658 | +0.16(+2.96%) |
Feb 10, 2010 | 5.330 | 5.460 | 5.330 | 5.400 | 32,759 | +0.04(+0.75%) |
Feb 09, 2010 | 5.400 | 5.440 | 5.320 | 5.360 | 35,685 | +0.03(+0.56%) |
Feb 08, 2010 | 5.420 | 5.460 | 5.300 | 5.330 | 116,170 | -0.12(-2.20%) |
Feb 05, 2010 | 5.220 | 5.490 | 5.220 | 5.450 | 201,149 | +0.17(+3.22%) |
Feb 04, 2010 | 5.440 | 5.440 | 5.250 | 5.280 | 74,047 | -0.21(-3.83%) |
Feb 03, 2010 | 5.480 | 5.630 | 5.380 | 5.490 | 306,031 | +0.00(+0.00%) |
Feb 02, 2010 | 5.200 | 5.490 | 5.200 | 5.490 | 109,546 | +0.30(+5.78%) |
Feb 01, 2010 | 5.080 | 5.190 | 5.080 | 5.190 | 56,552 | +0.15(+2.98%) |
Jan 29, 2010 | 5.160 | 5.190 | 5.040 | 5.040 | 55,149 | -0.12(-2.33%) |
Jan 28, 2010 | 5.130 | 5.220 | 5.040 | 5.160 | 135,548 | +0.11(+2.18%) |
Jan 27, 2010 | 5.280 | 5.300 | 5.030 | 5.050 | 84,143 | -0.21(-3.99%) |
Jan 26, 2010 | 5.230 | 5.350 | 5.170 | 5.260 | 87,550 | +0.03(+0.57%) |
Jan 25, 2010 | 5.120 | 5.270 | 5.050 | 5.230 | 115,959 | +0.20(+3.98%) |
Jan 22, 2010 | 5.100 | 5.140 | 5.000 | 5.030 | 85,728 | -0.17(-3.27%) |
Jan 21, 2010 | 5.310 | 5.360 | 5.140 | 5.200 | 93,230 | -0.16(-2.99%) |
Jan 20, 2010 | 5.530 | 5.530 | 5.320 | 5.360 | 89,125 | -0.16(-2.90%) |
Jan 19, 2010 | 5.470 | 5.580 | 5.460 | 5.520 | 65,602 | +0.00(+0.00%) |
Jan 18, 2010 | 5.550 | 5.600 | 5.500 | 5.520 | 53,940 | -0.07(-1.25%) |
Jan 15, 2010 | 5.380 | 5.600 | 5.380 | 5.590 | 123,576 | +0.19(+3.52%) |
Jan 14, 2010 | 5.630 | 5.630 | 5.350 | 5.400 | 244,038 | -0.15(-2.70%) |
Jan 13, 2010 | 5.340 | 5.590 | 5.340 | 5.550 | 90,643 | +0.22(+4.13%) |
Jan 12, 2010 | 5.190 | 5.350 | 5.170 | 5.330 | 68,340 | +0.08(+1.52%) |
Jan 11, 2010 | 5.250 | 5.390 | 5.180 | 5.250 | 85,039 | +0.07(+1.35%) |
Jan 08, 2010 | 5.080 | 5.250 | 5.070 | 5.180 | 98,169 | +0.12(+2.37%) |
Jan 07, 2010 | 5.050 | 5.190 | 5.020 | 5.060 | 219,465 | +0.05(+1.00%) |
Jan 06, 2010 | 4.850 | 5.040 | 4.850 | 5.010 | 204,332 | +0.16(+3.30%) |
Jan 05, 2010 | 4.870 | 4.870 | 4.810 | 4.850 | 89,654 | -0.01(-0.21%) |
Jan 04, 2010 | 4.820 | 4.860 | 4.790 | 4.860 | 78,157 | +0.08(+1.67%) |
Dec 31, 2009 | 4.780 | 4.780 | 4.780 | 0 | -0.01(-0.21%) | |
Dec 30, 2009 | 4.790 | 4.830 | 4.760 | 4.790 | 18,761 | -0.01(-0.21%) |
Dec 29, 2009 | 4.780 | 4.830 | 4.780 | 4.800 | 70,214 | -0.02(-0.41%) |
Dec 24, 2009 | 4.750 | 4.820 | 4.750 | 4.820 | 40,778 | +0.04(+0.84%) |
Dec 23, 2009 | 4.770 | 4.870 | 4.750 | 4.780 | 45,827 | +0.04(+0.84%) |
Dec 22, 2009 | 4.780 | 4.790 | 4.740 | 4.740 | 43,519 | -0.06(-1.25%) |
Dec 21, 2009 | 4.780 | 4.890 | 4.770 | 4.800 | 47,674 | +0.02(+0.42%) |
Dec 18, 2009 | 4.690 | 4.780 | 4.690 | 4.780 | 123,173 | +0.05(+1.06%) |
Dec 17, 2009 | 4.780 | 4.780 | 4.690 | 4.730 | 43,465 | -0.04(-0.84%) |
Dec 16, 2009 | 4.740 | 4.800 | 4.730 | 4.770 | 117,647 | +0.08(+1.71%) |
Dec 15, 2009 | 4.640 | 4.740 | 4.610 | 4.690 | 55,498 | +0.08(+1.74%) |
Dec 14, 2009 | 4.700 | 4.700 | 4.600 | 4.610 | 40,860 | -0.04(-0.86%) |
Dec 11, 2009 | 4.600 | 4.650 | 4.550 | 4.650 | 15,174 | +0.06(+1.31%) |
Dec 10, 2009 | 4.510 | 4.600 | 4.510 | 4.590 | 40,888 | +0.06(+1.32%) |
Dec 09, 2009 | 4.600 | 4.600 | 4.500 | 4.530 | 22,318 | -0.06(-1.31%) |
Dec 08, 2009 | 4.610 | 4.670 | 4.590 | 4.590 | 52,682 | -0.15(-3.16%) |
Dec 07, 2009 | 4.560 | 4.780 | 4.560 | 4.740 | 63,362 | +0.19(+4.18%) |
Dec 04, 2009 | 4.690 | 4.690 | 4.530 | 4.550 | 84,417 | -0.04(-0.87%) |
Dec 03, 2009 | 4.690 | 4.780 | 4.570 | 4.590 | 41,457 | -0.10(-2.13%) |
Dec 02, 2009 | 4.600 | 4.690 | 4.590 | 4.690 | 87,963 | +0.07(+1.52%) |