Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.348 | 5.348 | 5.212 | 5.212 | 415,996 | -0.14(-2.54%) |
Feb 25, 2010 | 5.236 | 5.366 | 5.236 | 5.348 | 208,994 | +0.08(+1.46%) |
Feb 24, 2010 | 5.242 | 5.289 | 5.237 | 5.271 | 46,169 | +0.06(+1.13%) |
Feb 23, 2010 | 5.230 | 5.254 | 5.200 | 5.212 | 58,352 | -0.03(-0.56%) |
Feb 22, 2010 | 5.283 | 5.295 | 5.218 | 5.242 | 36,026 | -0.02(-0.45%) |
Feb 19, 2010 | 5.313 | 5.313 | 5.254 | 5.265 | 81,455 | -0.04(-0.67%) |
Feb 18, 2010 | 5.277 | 5.348 | 5.271 | 5.301 | 69,672 | +0.01(+0.22%) |
Feb 17, 2010 | 5.289 | 5.319 | 5.248 | 5.289 | 52,168 | +0.01(+0.11%) |
Feb 16, 2010 | 5.224 | 5.283 | 5.064 | 5.283 | 307,223 | +0.05(+0.90%) |
Feb 12, 2010 | 5.200 | 5.236 | 5.236 | 5.236 | 47,212 | +0.01(+0.23%) |
Feb 11, 2010 | 5.271 | 5.289 | 5.194 | 5.224 | 132,052 | -0.04(-0.79%) |
Feb 10, 2010 | 5.248 | 5.277 | 5.200 | 5.265 | 71,381 | +0.00(+0.00%) |
Feb 09, 2010 | 5.348 | 5.395 | 5.247 | 5.265 | 89,564 | -0.05(-0.89%) |
Feb 08, 2010 | 5.307 | 5.319 | 5.271 | 5.313 | 119,986 | +0.04(+0.67%) |
Feb 05, 2010 | 5.230 | 5.283 | 5.230 | 5.277 | 82,300 | +0.03(+0.56%) |
Feb 04, 2010 | 5.307 | 5.313 | 5.248 | 5.248 | 114,905 | -0.06(-1.11%) |
Feb 03, 2010 | 5.330 | 5.348 | 5.298 | 5.307 | 92,058 | -0.01(-0.11%) |
Feb 02, 2010 | 5.354 | 5.354 | 5.313 | 5.313 | 87,792 | -0.02(-0.44%) |
Feb 01, 2010 | 5.360 | 5.360 | 5.313 | 5.336 | 80,819 | -0.01(-0.22%) |
Jan 29, 2010 | 5.336 | 5.360 | 5.324 | 5.348 | 96,296 | +0.03(+0.56%) |
Jan 28, 2010 | 5.407 | 5.407 | 5.319 | 5.319 | 66,281 | -0.02(-0.33%) |
Jan 27, 2010 | 5.330 | 5.372 | 5.324 | 5.336 | 76,715 | +0.01(+0.11%) |
Jan 26, 2010 | 5.354 | 5.360 | 5.324 | 5.330 | 69,089 | -0.01(-0.22%) |
Jan 25, 2010 | 5.354 | 5.360 | 5.324 | 5.342 | 83,848 | +0.02(+0.44%) |
Jan 22, 2010 | 5.348 | 5.366 | 5.313 | 5.319 | 91,921 | -0.01(-0.11%) |
Jan 21, 2010 | 5.354 | 5.360 | 5.324 | 5.324 | 90,216 | -0.02(-0.44%) |
Jan 20, 2010 | 5.378 | 5.378 | 5.336 | 5.348 | 60,257 | -0.02(-0.44%) |
Jan 19, 2010 | 5.378 | 5.378 | 5.348 | 5.372 | 120,118 | +0.01(+0.11%) |
Jan 15, 2010 | 5.372 | 5.366 | 5.366 | 5.366 | 147,898 | -0.01(-0.11%) |
Jan 14, 2010 | 5.372 | 5.372 | 5.341 | 5.372 | 137,122 | +0.02(+0.33%) |
Jan 13, 2010 | 5.354 | 5.372 | 5.336 | 5.354 | 129,603 | +0.00(+0.00%) |
Jan 12, 2010 | 5.401 | 5.401 | 5.348 | 5.354 | 84,352 | -0.02(-0.33%) |
Jan 11, 2010 | 5.413 | 5.413 | 5.342 | 5.372 | 161,511 | +0.05(+0.89%) |
Jan 08, 2010 | 5.295 | 5.348 | 5.295 | 5.324 | 182,259 | +0.03(+0.56%) |
Jan 07, 2010 | 5.319 | 5.342 | 5.259 | 5.295 | 107,652 | +0.00(+0.00%) |
Jan 06, 2010 | 5.295 | 5.319 | 5.248 | 5.295 | 125,292 | +0.04(+0.67%) |
Jan 05, 2010 | 5.218 | 5.301 | 5.206 | 5.259 | 228,957 | +0.05(+1.02%) |
Jan 04, 2010 | 5.189 | 5.212 | 5.165 | 5.206 | 104,110 | +0.05(+0.92%) |
Dec 31, 2009 | 5.194 | 5.159 | 5.159 | 5.159 | 158,389 | -0.04(-0.68%) |
Dec 30, 2009 | 5.200 | 5.212 | 5.159 | 5.194 | 79,216 | +0.01(+0.11%) |
Dec 29, 2009 | 5.194 | 5.218 | 5.129 | 5.189 | 187,226 | -0.05(-1.01%) |
Dec 28, 2009 | 5.242 | 5.265 | 5.230 | 5.242 | 271,541 | +0.02(+0.34%) |
Dec 24, 2009 | 5.248 | 5.259 | 5.224 | 5.224 | 72,967 | +0.00(+0.00%) |
Dec 23, 2009 | 5.259 | 5.271 | 5.206 | 5.224 | 215,386 | -0.01(-0.23%) |
Dec 22, 2009 | 5.259 | 5.259 | 5.218 | 5.236 | 190,128 | -0.01(-0.11%) |
Dec 21, 2009 | 5.514 | 5.514 | 5.206 | 5.242 | 223,909 | +0.01(+0.23%) |
Dec 18, 2009 | 5.206 | 5.259 | 5.171 | 5.230 | 320,855 | +0.05(+1.03%) |
Dec 17, 2009 | 5.212 | 5.254 | 5.141 | 5.177 | 186,959 | -0.02(-0.45%) |
Dec 16, 2009 | 5.224 | 5.224 | 5.183 | 5.200 | 224,026 | +0.03(+0.57%) |
Dec 15, 2009 | 5.230 | 5.248 | 5.171 | 5.171 | 244,392 | -0.04(-0.79%) |
Dec 14, 2009 | 5.200 | 5.242 | 5.194 | 5.212 | 245,766 | +0.05(+1.03%) |
Dec 11, 2009 | 5.194 | 5.194 | 5.141 | 5.159 | 158,042 | +0.01(+0.11%) |
Dec 10, 2009 | 5.236 | 5.259 | 5.118 | 5.153 | 225,228 | +0.00(+0.00%) |
Dec 09, 2009 | 5.053 | 5.254 | 4.999 | 5.153 | 236,235 | +0.12(+2.47%) |
Dec 08, 2009 | 5.041 | 5.053 | 4.994 | 5.029 | 214,112 | -0.03(-0.58%) |
Dec 07, 2009 | 5.017 | 5.135 | 4.905 | 5.059 | 281,932 | +0.17(+3.51%) |
Dec 04, 2009 | 4.864 | 4.899 | 4.840 | 4.887 | 111,319 | +0.04(+0.85%) |
Dec 03, 2009 | 4.828 | 4.893 | 4.828 | 4.846 | 71,525 | +0.05(+0.99%) |
Dec 02, 2009 | 4.745 | 4.840 | 4.745 | 4.798 | 42,249 | +0.07(+1.50%) |