Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.740 | 4.740 | 4.510 | 4.660 | 13,218 | -0.03(-0.64%) |
Feb 25, 2010 | 4.600 | 4.740 | 4.450 | 4.690 | 14,067 | +0.05(+1.08%) |
Feb 24, 2010 | 4.700 | 4.740 | 4.560 | 4.640 | 12,173 | -0.03(-0.64%) |
Feb 23, 2010 | 4.670 | 4.750 | 4.420 | 4.670 | 39,750 | +0.04(+0.86%) |
Feb 22, 2010 | 4.800 | 4.800 | 4.630 | 4.630 | 14,400 | -0.16(-3.34%) |
Feb 19, 2010 | 4.840 | 5.240 | 4.650 | 4.790 | 40,625 | -0.11(-2.24%) |
Feb 18, 2010 | 4.430 | 4.920 | 4.430 | 4.900 | 37,618 | +0.47(+10.61%) |
Feb 17, 2010 | 4.220 | 4.440 | 4.170 | 4.430 | 45,358 | +0.23(+5.48%) |
Feb 16, 2010 | 4.170 | 4.250 | 4.100 | 4.200 | 117,869 | +0.03(+0.72%) |
Feb 12, 2010 | 4.190 | 4.170 | 4.170 | 4.170 | 36,100 | -0.02(-0.48%) |
Feb 11, 2010 | 4.500 | 4.520 | 4.160 | 4.190 | 64,113 | -0.33(-7.30%) |
Feb 10, 2010 | 4.530 | 4.600 | 4.480 | 4.520 | 24,807 | -0.03(-0.66%) |
Feb 09, 2010 | 5.000 | 5.000 | 4.100 | 4.550 | 54,176 | -0.40(-8.08%) |
Feb 08, 2010 | 5.110 | 5.110 | 4.950 | 4.950 | 16,187 | -0.11(-2.17%) |
Feb 05, 2010 | 4.850 | 5.345 | 4.770 | 5.060 | 23,803 | +0.23(+4.76%) |
Feb 04, 2010 | 4.970 | 5.000 | 4.800 | 4.830 | 31,289 | -0.12(-2.42%) |
Feb 03, 2010 | 5.390 | 5.390 | 4.900 | 4.950 | 69,025 | -0.44(-8.16%) |
Feb 02, 2010 | 5.740 | 5.740 | 5.390 | 5.390 | 24,621 | -0.34(-5.93%) |
Feb 01, 2010 | 5.910 | 5.930 | 5.690 | 5.730 | 10,365 | -0.12(-2.05%) |
Jan 29, 2010 | 5.810 | 5.913 | 5.810 | 5.850 | 13,861 | +0.06(+1.04%) |
Jan 28, 2010 | 5.850 | 5.870 | 5.790 | 5.790 | 10,041 | -0.04(-0.69%) |
Jan 27, 2010 | 5.780 | 5.850 | 5.780 | 5.830 | 8,943 | +0.02(+0.34%) |
Jan 26, 2010 | 5.850 | 5.970 | 5.750 | 5.810 | 19,923 | +0.13(+2.29%) |
Jan 25, 2010 | 5.730 | 5.860 | 5.630 | 5.680 | 15,375 | +0.05(+0.89%) |
Jan 22, 2010 | 5.950 | 5.950 | 5.630 | 5.630 | 16,642 | -0.33(-5.54%) |
Jan 21, 2010 | 6.400 | 6.400 | 5.950 | 5.960 | 23,281 | -0.45(-7.02%) |
Jan 20, 2010 | 6.420 | 6.490 | 6.310 | 6.410 | 9,530 | -0.04(-0.62%) |
Jan 19, 2010 | 6.200 | 6.450 | 6.200 | 6.450 | 17,771 | +0.25(+4.03%) |
Jan 15, 2010 | 5.950 | 6.200 | 6.200 | 6.200 | 38,600 | +0.35(+5.98%) |
Jan 14, 2010 | 5.880 | 5.890 | 5.820 | 5.850 | 10,126 | +0.04(+0.69%) |
Jan 13, 2010 | 5.980 | 6.000 | 5.790 | 5.810 | 7,007 | -0.16(-2.68%) |
Jan 12, 2010 | 6.150 | 6.170 | 5.950 | 5.970 | 17,216 | -0.18(-2.93%) |
Jan 11, 2010 | 6.150 | 6.330 | 6.130 | 6.150 | 31,450 | +0.01(+0.16%) |
Jan 08, 2010 | 6.050 | 6.250 | 6.050 | 6.140 | 10,632 | +0.06(+0.99%) |
Jan 07, 2010 | 6.170 | 6.270 | 6.070 | 6.080 | 10,008 | -0.07(-1.14%) |
Jan 06, 2010 | 6.220 | 6.500 | 6.070 | 6.150 | 30,085 | -0.10(-1.60%) |
Jan 05, 2010 | 6.280 | 6.410 | 6.150 | 6.250 | 14,096 | -0.01(-0.16%) |
Jan 04, 2010 | 5.950 | 6.380 | 5.840 | 6.260 | 17,118 | +0.35(+5.92%) |
Dec 31, 2009 | 5.950 | 5.910 | 5.910 | 5.910 | 7,700 | -0.03(-0.51%) |
Dec 30, 2009 | 6.000 | 6.140 | 5.600 | 5.940 | 48,142 | -0.08(-1.33%) |
Dec 29, 2009 | 6.030 | 6.060 | 5.990 | 6.020 | 19,300 | -0.03(-0.50%) |
Dec 28, 2009 | 6.010 | 6.090 | 5.960 | 6.050 | 5,710 | +0.05(+0.83%) |
Dec 24, 2009 | 5.970 | 6.135 | 5.970 | 6.000 | 4,883 | +0.03(+0.50%) |
Dec 23, 2009 | 6.040 | 6.050 | 5.950 | 5.970 | 5,885 | -0.03(-0.50%) |
Dec 22, 2009 | 5.990 | 6.390 | 5.930 | 6.000 | 22,325 | +0.05(+0.84%) |
Dec 21, 2009 | 5.940 | 5.970 | 5.650 | 5.950 | 11,661 | +0.00(+0.00%) |
Dec 18, 2009 | 5.350 | 6.110 | 5.350 | 5.950 | 73,036 | +0.41(+7.40%) |
Dec 17, 2009 | 5.670 | 5.689 | 5.500 | 5.540 | 11,805 | -0.14(-2.46%) |
Dec 16, 2009 | 5.790 | 5.870 | 5.400 | 5.680 | 44,123 | -0.03(-0.53%) |
Dec 15, 2009 | 6.230 | 6.240 | 5.670 | 5.710 | 40,513 | -0.54(-8.64%) |
Dec 14, 2009 | 6.520 | 6.520 | 6.200 | 6.250 | 10,100 | -0.26(-3.99%) |
Dec 11, 2009 | 6.790 | 6.790 | 6.320 | 6.510 | 32,410 | -0.24(-3.56%) |
Dec 10, 2009 | 6.500 | 7.240 | 6.040 | 6.750 | 137,879 | +0.27(+4.17%) |
Dec 09, 2009 | 6.510 | 6.510 | 6.391 | 6.480 | 9,124 | -0.04(-0.61%) |
Dec 08, 2009 | 6.350 | 6.820 | 6.130 | 6.520 | 54,724 | +0.14(+2.19%) |
Dec 07, 2009 | 6.250 | 6.400 | 6.140 | 6.380 | 14,810 | +0.16(+2.57%) |
Dec 04, 2009 | 6.150 | 6.220 | 5.820 | 6.220 | 17,917 | +0.26(+4.36%) |
Dec 03, 2009 | 6.020 | 6.100 | 5.950 | 5.960 | 12,165 | -0.03(-0.50%) |
Dec 02, 2009 | 5.800 | 6.000 | 5.800 | 5.990 | 26,445 | +0.19(+3.28%) |