Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.743 | 4.925 | 4.743 | 4.925 | 1,466 | +0.00(+0.09%) |
Feb 25, 2010 | 4.841 | 4.920 | 4.734 | 4.920 | 5,109 | +0.03(+0.54%) |
Feb 24, 2010 | 4.876 | 4.894 | 4.832 | 4.894 | 3,365 | -0.03(-0.54%) |
Feb 23, 2010 | 4.885 | 4.920 | 4.876 | 4.920 | 1,466 | +0.00(+0.02%) |
Feb 22, 2010 | 4.876 | 4.920 | 4.876 | 4.919 | 3,785 | +0.04(+0.89%) |
Feb 19, 2010 | 4.876 | 4.975 | 4.876 | 4.876 | 9,694 | -0.01(-0.18%) |
Feb 18, 2010 | 4.974 | 5.073 | 4.885 | 4.885 | 16,540 | -0.12(-2.30%) |
Feb 17, 2010 | 5.000 | 5.229 | 4.885 | 5.000 | 4,069 | -0.01(-0.18%) |
Feb 16, 2010 | 5.248 | 5.248 | 4.978 | 5.009 | 7,766 | -0.23(-4.48%) |
Feb 12, 2010 | 5.018 | 5.244 | 5.244 | 5.244 | 2,481 | +0.00(+0.00%) |
Feb 11, 2010 | 5.009 | 5.244 | 4.974 | 5.244 | 2,368 | +0.16(+3.05%) |
Feb 10, 2010 | 4.929 | 5.089 | 4.929 | 5.089 | 225 | +0.02(+0.35%) |
Feb 09, 2010 | 5.098 | 5.098 | 4.903 | 5.071 | 3,489 | -0.02(-0.35%) |
Feb 08, 2010 | 4.885 | 5.089 | 4.876 | 5.089 | 1,144 | +0.17(+3.42%) |
Feb 05, 2010 | 5.175 | 5.175 | 4.920 | 4.920 | 2,041 | -0.01(-0.21%) |
Feb 04, 2010 | 4.974 | 4.974 | 4.929 | 4.931 | 6,784 | -0.18(-3.44%) |
Feb 03, 2010 | 5.098 | 5.115 | 5.009 | 5.107 | 3,553 | -0.12(-2.21%) |
Feb 02, 2010 | 5.044 | 5.266 | 5.044 | 5.222 | 3,165 | +0.04(+0.68%) |
Feb 01, 2010 | 5.071 | 5.186 | 5.009 | 5.186 | 931 | +0.17(+3.36%) |
Jan 29, 2010 | 5.213 | 5.213 | 5.018 | 5.018 | 2,255 | -0.12(-2.41%) |
Jan 28, 2010 | 5.018 | 5.142 | 5.018 | 5.142 | 5,585 | +0.00(+0.00%) |
Jan 27, 2010 | 5.018 | 5.142 | 5.018 | 5.142 | 338 | -0.08(-1.53%) |
Jan 26, 2010 | 5.018 | 5.222 | 5.018 | 5.222 | 1,590 | +0.13(+2.61%) |
Jan 25, 2010 | 5.000 | 5.089 | 4.991 | 5.089 | 789 | +0.04(+0.70%) |
Jan 22, 2010 | 5.107 | 5.107 | 4.974 | 5.053 | 6,982 | -0.17(-3.23%) |
Jan 21, 2010 | 5.098 | 5.222 | 5.036 | 5.222 | 4,286 | +0.12(+2.43%) |
Jan 20, 2010 | 5.098 | 5.271 | 5.098 | 5.098 | 4,286 | -0.02(-0.35%) |
Jan 19, 2010 | 5.160 | 5.302 | 5.107 | 5.115 | 3,617 | -0.20(-3.67%) |
Jan 15, 2010 | 5.151 | 5.310 | 5.310 | 5.310 | 902 | -0.01(-0.17%) |
Jan 14, 2010 | 5.036 | 5.319 | 5.036 | 5.319 | 3,267 | +0.00(+0.00%) |
Jan 13, 2010 | 5.213 | 5.319 | 5.213 | 5.319 | 5,301 | +0.04(+0.84%) |
Jan 12, 2010 | 5.186 | 5.275 | 5.186 | 5.275 | 4,286 | +0.00(+0.00%) |
Jan 11, 2010 | 5.231 | 5.275 | 5.231 | 5.275 | 7,498 | +0.00(+0.00%) |
Jan 08, 2010 | 5.142 | 5.275 | 5.142 | 5.275 | 6,767 | +0.06(+1.19%) |
Jan 07, 2010 | 5.053 | 5.213 | 5.036 | 5.213 | 24,066 | +0.00(+0.00%) |
Jan 06, 2010 | 5.133 | 5.222 | 5.036 | 5.213 | 4,590 | +0.14(+2.80%) |
Jan 05, 2010 | 5.018 | 5.098 | 5.009 | 5.071 | 5,645 | -0.01(-0.17%) |
Jan 04, 2010 | 5.062 | 5.080 | 4.996 | 5.080 | 733 | +0.11(+2.14%) |
Dec 31, 2009 | 4.787 | 4.974 | 4.974 | 4.974 | 17,709 | -0.02(-0.36%) |
Dec 30, 2009 | 4.894 | 5.257 | 4.708 | 4.991 | 36,431 | +0.12(+2.36%) |
Dec 29, 2009 | 5.186 | 5.186 | 4.796 | 4.876 | 14,277 | -0.37(-7.09%) |
Dec 28, 2009 | 5.186 | 5.266 | 5.186 | 5.248 | 1,811 | +0.05(+1.02%) |
Dec 24, 2009 | 5.214 | 5.266 | 5.195 | 5.195 | 1,767 | -0.06(-1.18%) |
Dec 23, 2009 | 5.195 | 5.266 | 5.195 | 5.257 | 10,561 | -0.03(-0.50%) |
Dec 22, 2009 | 5.310 | 5.310 | 5.213 | 5.284 | 15,409 | +0.01(+0.17%) |
Dec 21, 2009 | 5.240 | 5.319 | 5.186 | 5.275 | 16,922 | -0.04(-0.83%) |
Dec 18, 2009 | 5.186 | 5.319 | 5.186 | 5.319 | 9,117 | +0.09(+1.63%) |
Dec 17, 2009 | 5.293 | 5.355 | 5.186 | 5.234 | 10,692 | +0.20(+3.94%) |
Dec 16, 2009 | 5.310 | 5.310 | 5.000 | 5.036 | 2,481 | -0.28(-5.33%) |
Dec 15, 2009 | 5.319 | 5.461 | 5.195 | 5.319 | 32,665 | +0.01(+0.17%) |
Dec 14, 2009 | 5.240 | 5.310 | 5.204 | 5.310 | 15,277 | +0.12(+2.22%) |
Dec 11, 2009 | 5.302 | 5.310 | 5.098 | 5.195 | 14,803 | +0.10(+1.91%) |
Dec 10, 2009 | 5.222 | 5.222 | 4.912 | 5.098 | 3,686 | +0.08(+1.59%) |
Dec 09, 2009 | 4.459 | 5.142 | 4.388 | 5.018 | 23,785 | +0.41(+8.84%) |
Dec 08, 2009 | 4.470 | 4.610 | 4.470 | 4.610 | 902 | +0.08(+1.76%) |
Dec 07, 2009 | 4.344 | 4.610 | 4.344 | 4.530 | 6,542 | +0.13(+3.02%) |
Dec 04, 2009 | 4.787 | 4.911 | 4.397 | 4.397 | 4,568 | -0.45(-9.32%) |
Dec 03, 2009 | 4.876 | 4.965 | 4.566 | 4.849 | 10,490 | +0.05(+1.11%) |
Dec 02, 2009 | 4.610 | 4.805 | 4.610 | 4.796 | 11,543 | +0.19(+4.04%) |