Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.167 | 5.252 | 5.142 | 5.210 | 10,579 | -0.01(-0.16%) |
Feb 25, 2010 | 5.269 | 5.271 | 5.193 | 5.218 | 3,491 | -0.05(-0.96%) |
Feb 24, 2010 | 5.243 | 5.285 | 5.243 | 5.269 | 4,923 | -0.03(-0.48%) |
Feb 23, 2010 | 5.252 | 5.395 | 5.184 | 5.294 | 78,565 | +0.08(+1.62%) |
Feb 22, 2010 | 5.184 | 5.234 | 5.150 | 5.210 | 7,788 | -0.04(-0.80%) |
Feb 19, 2010 | 5.302 | 5.302 | 5.226 | 5.252 | 9,764 | -0.02(-0.32%) |
Feb 18, 2010 | 5.294 | 5.336 | 5.260 | 5.269 | 12,654 | -0.08(-1.57%) |
Feb 17, 2010 | 5.395 | 5.403 | 5.269 | 5.353 | 7,275 | -0.02(-0.30%) |
Feb 16, 2010 | 5.378 | 5.395 | 5.235 | 5.369 | 30,520 | -0.01(-0.17%) |
Feb 12, 2010 | 5.269 | 5.378 | 5.378 | 5.378 | 21,116 | +0.12(+2.24%) |
Feb 11, 2010 | 5.159 | 5.294 | 5.125 | 5.260 | 18,566 | +0.07(+1.33%) |
Feb 10, 2010 | 5.211 | 5.211 | 5.159 | 5.191 | 7,994 | +0.01(+0.13%) |
Feb 09, 2010 | 5.142 | 5.269 | 5.091 | 5.184 | 13,938 | +0.01(+0.16%) |
Feb 08, 2010 | 5.058 | 5.269 | 5.058 | 5.176 | 18,457 | +0.10(+1.99%) |
Feb 05, 2010 | 5.100 | 5.176 | 5.032 | 5.075 | 14,866 | -0.08(-1.47%) |
Feb 04, 2010 | 5.184 | 5.269 | 5.150 | 5.150 | 8,993 | -0.03(-0.65%) |
Feb 03, 2010 | 5.184 | 5.260 | 5.184 | 5.184 | 7,205 | -0.01(-0.16%) |
Feb 02, 2010 | 5.235 | 5.269 | 5.134 | 5.193 | 13,810 | -0.12(-2.22%) |
Feb 01, 2010 | 5.218 | 5.311 | 5.159 | 5.311 | 9,911 | +0.00(+0.00%) |
Jan 29, 2010 | 5.311 | 5.311 | 5.125 | 5.311 | 16,839 | +0.00(+0.00%) |
Jan 28, 2010 | 5.184 | 5.311 | 5.024 | 5.311 | 27,113 | +0.17(+3.28%) |
Jan 27, 2010 | 5.058 | 5.142 | 5.016 | 5.142 | 97,401 | +0.03(+0.66%) |
Jan 26, 2010 | 5.176 | 5.184 | 5.058 | 5.108 | 40,091 | -0.05(-0.98%) |
Jan 25, 2010 | 5.150 | 5.196 | 5.134 | 5.159 | 30,886 | -0.03(-0.49%) |
Jan 22, 2010 | 5.150 | 5.218 | 5.117 | 5.184 | 38,839 | -0.03(-0.58%) |
Jan 21, 2010 | 5.252 | 5.252 | 5.058 | 5.215 | 64,155 | -0.01(-0.23%) |
Jan 20, 2010 | 5.235 | 5.294 | 5.226 | 5.226 | 53,129 | -0.03(-0.64%) |
Jan 19, 2010 | 5.269 | 5.277 | 5.226 | 5.260 | 18,601 | +0.00(+0.00%) |
Jan 15, 2010 | 5.311 | 5.260 | 5.260 | 5.260 | 4,152 | +0.02(+0.32%) |
Jan 14, 2010 | 5.311 | 5.311 | 5.184 | 5.243 | 13,580 | -0.07(-1.30%) |
Jan 13, 2010 | 5.370 | 5.379 | 5.226 | 5.312 | 24,143 | -0.06(-1.07%) |
Jan 12, 2010 | 5.252 | 5.370 | 5.235 | 5.370 | 5,841 | -0.01(-0.16%) |
Jan 11, 2010 | 5.370 | 5.378 | 5.142 | 5.378 | 20,745 | +0.11(+2.08%) |
Jan 08, 2010 | 5.066 | 5.370 | 5.058 | 5.268 | 30,290 | +0.08(+1.46%) |
Jan 07, 2010 | 5.150 | 5.193 | 5.150 | 5.193 | 11,496 | +0.03(+0.65%) |
Jan 06, 2010 | 5.269 | 5.269 | 5.142 | 5.159 | 9,489 | -0.15(-2.86%) |
Jan 05, 2010 | 5.361 | 5.378 | 5.235 | 5.311 | 20,522 | -0.08(-1.41%) |
Jan 04, 2010 | 5.370 | 5.387 | 5.201 | 5.387 | 15,148 | +0.12(+2.24%) |
Dec 31, 2009 | 5.210 | 5.269 | 5.269 | 5.269 | 21,471 | +0.12(+2.29%) |
Dec 30, 2009 | 5.117 | 5.193 | 5.117 | 5.150 | 17,071 | -0.04(-0.81%) |
Dec 29, 2009 | 5.100 | 5.193 | 5.100 | 5.193 | 4,329 | +0.09(+1.82%) |
Dec 28, 2009 | 5.100 | 5.159 | 5.100 | 5.100 | 29,778 | -0.04(-0.82%) |
Dec 24, 2009 | 5.108 | 5.159 | 5.083 | 5.142 | 18,521 | -0.01(-0.16%) |
Dec 23, 2009 | 5.075 | 5.269 | 5.075 | 5.150 | 24,686 | +0.01(+0.16%) |
Dec 22, 2009 | 5.083 | 5.226 | 5.066 | 5.142 | 20,442 | +0.04(+0.83%) |
Dec 21, 2009 | 5.226 | 5.226 | 5.058 | 5.100 | 33,643 | -0.08(-1.63%) |
Dec 18, 2009 | 5.150 | 5.267 | 5.150 | 5.184 | 14,503 | +0.03(+0.49%) |
Dec 17, 2009 | 5.319 | 5.319 | 5.150 | 5.159 | 14,610 | -0.18(-3.32%) |
Dec 16, 2009 | 5.353 | 5.457 | 5.311 | 5.336 | 43,964 | +0.03(+0.48%) |
Dec 15, 2009 | 5.184 | 5.378 | 5.142 | 5.311 | 33,481 | +0.23(+4.48%) |
Dec 14, 2009 | 5.091 | 5.252 | 5.041 | 5.083 | 42,746 | -0.21(-3.98%) |
Dec 11, 2009 | 5.336 | 5.336 | 5.118 | 5.294 | 10,722 | -0.07(-1.26%) |
Dec 10, 2009 | 5.328 | 5.429 | 5.233 | 5.361 | 41,462 | +0.06(+1.11%) |
Dec 09, 2009 | 5.210 | 5.302 | 5.142 | 5.302 | 25,779 | +0.10(+1.94%) |
Dec 08, 2009 | 5.066 | 5.201 | 5.016 | 5.201 | 30,768 | +0.17(+3.35%) |
Dec 07, 2009 | 5.007 | 5.058 | 5.007 | 5.032 | 16,595 | +0.02(+0.44%) |
Dec 04, 2009 | 5.007 | 5.117 | 5.007 | 5.011 | 36,964 | +0.03(+0.58%) |
Dec 03, 2009 | 5.058 | 5.134 | 4.982 | 4.982 | 40,861 | -0.07(-1.34%) |
Dec 02, 2009 | 5.100 | 5.100 | 4.973 | 5.049 | 13,172 | -0.01(-0.17%) |