Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.137 | 5.245 | 5.108 | 5.224 | 5,313,005 | +0.10(+1.97%) |
Feb 25, 2010 | 5.050 | 5.123 | 5.036 | 5.123 | 3,274,629 | +0.01(+0.14%) |
Feb 24, 2010 | 5.029 | 5.123 | 4.985 | 5.115 | 8,060,656 | +0.11(+2.16%) |
Feb 23, 2010 | 5.022 | 5.065 | 5.000 | 5.007 | 5,127,053 | -0.03(-0.57%) |
Feb 22, 2010 | 5.022 | 5.065 | 5.022 | 5.036 | 4,974,264 | -0.01(-0.14%) |
Feb 19, 2010 | 5.065 | 5.072 | 5.022 | 5.043 | 4,605,789 | -0.03(-0.57%) |
Feb 18, 2010 | 5.130 | 5.137 | 5.043 | 5.072 | 6,432,657 | -0.06(-1.13%) |
Feb 17, 2010 | 5.159 | 5.159 | 5.101 | 5.130 | 5,461,811 | -0.01(-0.14%) |
Feb 16, 2010 | 5.108 | 5.144 | 5.022 | 5.137 | 10,011,439 | +0.05(+0.99%) |
Feb 12, 2010 | 5.115 | 5.086 | 5.086 | 5.086 | 7,896,393 | -0.03(-0.56%) |
Feb 11, 2010 | 5.202 | 5.216 | 5.094 | 5.115 | 10,723,396 | +0.07(+1.43%) |
Feb 10, 2010 | 5.245 | 5.260 | 5.043 | 5.043 | 12,041,845 | -0.22(-4.12%) |
Feb 09, 2010 | 5.317 | 5.317 | 5.231 | 5.260 | 4,795,453 | -0.08(-1.49%) |
Feb 08, 2010 | 5.325 | 5.368 | 5.274 | 5.339 | 3,987,817 | +0.00(+0.00%) |
Feb 05, 2010 | 5.260 | 5.339 | 5.231 | 5.339 | 5,694,017 | +0.07(+1.37%) |
Feb 04, 2010 | 5.368 | 5.375 | 5.267 | 5.267 | 6,335,250 | -0.08(-1.48%) |
Feb 03, 2010 | 5.375 | 5.375 | 5.314 | 5.346 | 3,621,546 | +0.01(+0.14%) |
Feb 02, 2010 | 5.288 | 5.353 | 5.267 | 5.339 | 4,591,268 | +0.02(+0.34%) |
Feb 01, 2010 | 5.325 | 5.368 | 5.267 | 5.321 | 3,477,298 | +0.01(+0.20%) |
Jan 29, 2010 | 5.332 | 5.368 | 5.288 | 5.310 | 5,941,160 | -0.01(-0.27%) |
Jan 28, 2010 | 5.325 | 5.346 | 5.296 | 5.325 | 4,399,677 | +0.01(+0.27%) |
Jan 27, 2010 | 5.216 | 5.317 | 5.202 | 5.310 | 5,507,692 | +0.09(+1.66%) |
Jan 26, 2010 | 5.195 | 5.296 | 5.173 | 5.224 | 5,439,424 | -0.01(-0.14%) |
Jan 25, 2010 | 5.274 | 5.274 | 5.159 | 5.231 | 4,384,339 | -0.01(-0.28%) |
Jan 22, 2010 | 5.252 | 5.303 | 5.224 | 5.245 | 5,707,064 | +0.00(+0.00%) |
Jan 21, 2010 | 5.296 | 5.317 | 5.224 | 5.245 | 5,678,709 | -0.04(-0.82%) |
Jan 20, 2010 | 5.195 | 5.296 | 5.166 | 5.288 | 6,154,651 | +0.07(+1.38%) |
Jan 19, 2010 | 5.216 | 5.231 | 5.180 | 5.216 | 6,310,310 | +0.02(+0.42%) |
Jan 15, 2010 | 5.245 | 5.195 | 5.195 | 5.195 | 8,571,116 | -0.06(-1.10%) |
Jan 14, 2010 | 5.296 | 5.317 | 5.245 | 5.252 | 4,414,447 | -0.04(-0.68%) |
Jan 13, 2010 | 5.303 | 5.317 | 5.274 | 5.288 | 3,962,264 | +0.01(+0.27%) |
Jan 12, 2010 | 5.325 | 5.339 | 5.274 | 5.274 | 4,591,133 | -0.06(-1.22%) |
Jan 11, 2010 | 5.339 | 5.397 | 5.332 | 5.339 | 3,033,299 | -0.02(-0.40%) |
Jan 08, 2010 | 5.353 | 5.375 | 5.325 | 5.361 | 3,246,993 | -0.01(-0.13%) |
Jan 07, 2010 | 5.375 | 5.411 | 5.332 | 5.368 | 6,806,917 | -0.01(-0.13%) |
Jan 06, 2010 | 5.404 | 5.426 | 5.346 | 5.375 | 12,170,512 | -0.01(-0.13%) |
Jan 05, 2010 | 5.339 | 5.382 | 5.303 | 5.382 | 7,283,512 | +0.03(+0.54%) |
Jan 04, 2010 | 5.353 | 5.375 | 5.310 | 5.353 | 6,568,877 | +0.05(+0.95%) |
Dec 31, 2009 | 5.339 | 5.303 | 5.303 | 5.303 | 5,860,997 | -0.04(-0.68%) |
Dec 30, 2009 | 5.339 | 5.346 | 5.310 | 5.339 | 2,908,557 | +0.01(+0.27%) |
Dec 29, 2009 | 5.361 | 5.397 | 5.310 | 5.325 | 4,297,909 | -0.17(-3.15%) |
Dec 28, 2009 | 5.534 | 5.548 | 5.490 | 5.498 | 4,729,034 | -0.01(-0.26%) |
Dec 24, 2009 | 5.483 | 5.519 | 5.453 | 5.512 | 2,885,528 | +0.04(+0.79%) |
Dec 23, 2009 | 5.440 | 5.469 | 5.411 | 5.469 | 3,281,247 | +0.05(+0.93%) |
Dec 22, 2009 | 5.375 | 5.440 | 5.361 | 5.418 | 3,664,356 | +0.07(+1.35%) |
Dec 21, 2009 | 5.411 | 5.447 | 5.339 | 5.346 | 5,140,134 | -0.03(-0.54%) |
Dec 18, 2009 | 5.483 | 5.483 | 5.375 | 5.375 | 7,119,621 | -0.07(-1.32%) |
Dec 17, 2009 | 5.498 | 5.498 | 5.418 | 5.447 | 5,014,805 | +0.02(+0.41%) |
Dec 16, 2009 | 5.541 | 5.584 | 5.418 | 5.425 | 6,832,683 | -0.10(-1.84%) |
Dec 15, 2009 | 5.635 | 5.635 | 5.505 | 5.527 | 7,250,576 | -0.10(-1.79%) |
Dec 14, 2009 | 5.545 | 5.628 | 5.541 | 5.628 | 5,278,860 | +0.12(+2.09%) |
Dec 11, 2009 | 5.483 | 5.512 | 5.418 | 5.512 | 4,374,200 | +0.10(+1.87%) |
Dec 10, 2009 | 5.375 | 5.411 | 5.353 | 5.411 | 4,496,183 | +0.04(+0.81%) |
Dec 09, 2009 | 5.397 | 5.397 | 5.339 | 5.368 | 3,966,632 | -0.01(-0.27%) |
Dec 08, 2009 | 5.317 | 5.411 | 5.317 | 5.382 | 3,345,609 | +0.04(+0.81%) |
Dec 07, 2009 | 5.382 | 5.411 | 5.310 | 5.339 | 4,239,340 | -0.04(-0.80%) |
Dec 04, 2009 | 5.418 | 5.483 | 5.303 | 5.382 | 5,467,860 | +0.01(+0.27%) |
Dec 03, 2009 | 5.433 | 5.447 | 5.368 | 5.368 | 6,088,375 | -0.06(-1.06%) |
Dec 02, 2009 | 5.411 | 5.447 | 5.397 | 5.426 | 4,389,991 | +0.02(+0.40%) |