Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.690 | 5.892 | 5.530 | 5.816 | 75,749 | +0.08(+1.32%) |
Mar 30, 2010 | 5.875 | 5.875 | 5.690 | 5.740 | 12,453 | -0.11(-1.87%) |
Mar 29, 2010 | 5.749 | 5.859 | 5.749 | 5.850 | 20,547 | +0.06(+1.02%) |
Mar 26, 2010 | 5.774 | 5.833 | 5.774 | 5.791 | 17,203 | +0.01(+0.15%) |
Mar 25, 2010 | 5.774 | 5.837 | 5.774 | 5.783 | 18,423 | +0.00(+0.00%) |
Mar 24, 2010 | 5.749 | 5.825 | 5.715 | 5.783 | 8,754 | -0.03(-0.58%) |
Mar 23, 2010 | 5.842 | 5.884 | 5.791 | 5.816 | 22,665 | -0.03(-0.58%) |
Mar 22, 2010 | 5.825 | 5.901 | 5.656 | 5.850 | 46,908 | +0.03(+0.43%) |
Mar 19, 2010 | 5.749 | 5.833 | 5.707 | 5.825 | 41,208 | -0.06(-1.00%) |
Mar 18, 2010 | 5.808 | 5.884 | 5.724 | 5.884 | 47,075 | -0.03(-0.57%) |
Mar 17, 2010 | 5.816 | 5.918 | 5.690 | 5.918 | 31,178 | +0.03(+0.57%) |
Mar 16, 2010 | 5.757 | 5.884 | 5.665 | 5.884 | 27,111 | +0.19(+3.25%) |
Mar 15, 2010 | 5.753 | 5.943 | 5.698 | 5.698 | 41,991 | -0.09(-1.60%) |
Mar 12, 2010 | 5.623 | 5.846 | 5.564 | 5.791 | 138,459 | +0.11(+1.93%) |
Mar 11, 2010 | 5.757 | 5.816 | 5.505 | 5.682 | 101,250 | -0.13(-2.32%) |
Mar 10, 2010 | 5.875 | 5.875 | 5.603 | 5.816 | 27,140 | -0.03(-0.58%) |
Mar 09, 2010 | 5.656 | 5.943 | 5.521 | 5.850 | 124,441 | +0.14(+2.51%) |
Mar 08, 2010 | 5.816 | 5.909 | 5.648 | 5.707 | 47,585 | -0.24(-3.97%) |
Mar 05, 2010 | 5.833 | 5.943 | 5.816 | 5.943 | 61,185 | +0.07(+1.15%) |
Mar 04, 2010 | 5.766 | 5.926 | 5.758 | 5.876 | 49,422 | +0.14(+2.50%) |
Mar 03, 2010 | 5.403 | 5.774 | 5.403 | 5.732 | 110,499 | +0.34(+6.25%) |
Mar 02, 2010 | 5.226 | 5.395 | 5.218 | 5.395 | 24,467 | +0.21(+4.07%) |
Mar 01, 2010 | 5.142 | 5.230 | 5.108 | 5.184 | 11,453 | -0.03(-0.49%) |
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%) |
Dec 01, 2009 | 4.931 | 5.176 | 4.931 | 5.058 | 24,829 | +0.13(+2.56%) |
Nov 30, 2009 | 4.990 | 4.990 | 4.737 | 4.931 | 50,409 | -0.04(-0.85%) |
Nov 27, 2009 | 5.016 | 5.041 | 4.729 | 4.973 | 30,715 | -0.09(-1.83%) |
Nov 25, 2009 | 5.108 | 5.108 | 5.058 | 5.066 | 13,736 | -0.03(-0.66%) |
Nov 24, 2009 | 5.117 | 5.117 | 5.058 | 5.100 | 44,156 | -0.07(-1.30%) |
Nov 23, 2009 | 5.218 | 5.218 | 5.058 | 5.167 | 23,120 | +0.01(+0.16%) |
Nov 20, 2009 | 5.150 | 5.184 | 5.091 | 5.159 | 14,583 | +0.00(+0.00%) |
Nov 19, 2009 | 5.117 | 5.167 | 5.066 | 5.159 | 30,082 | +0.02(+0.33%) |
Nov 18, 2009 | 5.108 | 5.150 | 5.066 | 5.142 | 18,540 | +0.01(+0.16%) |
Nov 17, 2009 | 5.134 | 5.142 | 5.058 | 5.134 | 40,636 | -0.06(-1.14%) |
Nov 16, 2009 | 5.226 | 5.226 | 5.117 | 5.193 | 34,881 | +0.00(+0.00%) |
Nov 13, 2009 | 5.193 | 5.311 | 5.058 | 5.193 | 29,334 | +0.00(+0.00%) |
Nov 12, 2009 | 5.370 | 5.403 | 5.083 | 5.193 | 39,115 | -0.24(-4.35%) |
Nov 11, 2009 | 5.564 | 5.589 | 5.285 | 5.429 | 75,040 | -0.11(-1.98%) |
Nov 10, 2009 | 5.564 | 5.623 | 5.437 | 5.538 | 46,481 | -0.05(-0.92%) |
Nov 09, 2009 | 5.648 | 5.648 | 5.564 | 5.590 | 30,934 | -0.06(-1.03%) |
Nov 06, 2009 | 5.757 | 5.850 | 5.648 | 5.648 | 45,282 | -0.09(-1.62%) |
Nov 05, 2009 | 5.732 | 5.791 | 5.648 | 5.741 | 111,955 | +0.07(+1.19%) |
Nov 04, 2009 | 5.648 | 6.002 | 5.496 | 5.673 | 96,312 | +0.28(+5.16%) |
Nov 03, 2009 | 5.311 | 5.428 | 5.184 | 5.395 | 37,629 | +0.08(+1.57%) |
Nov 02, 2009 | 5.446 | 5.496 | 5.269 | 5.311 | 26,475 | -0.04(-0.77%) |
Oct 30, 2009 | 5.420 | 5.479 | 5.226 | 5.353 | 30,523 | -0.08(-1.55%) |
Oct 29, 2009 | 4.931 | 5.690 | 4.898 | 5.437 | 97,544 | +0.46(+9.32%) |
Oct 28, 2009 | 5.479 | 5.620 | 4.965 | 4.973 | 195,030 | -0.53(-9.65%) |
Oct 27, 2009 | 5.690 | 5.774 | 5.479 | 5.505 | 48,499 | -0.19(-3.40%) |
Oct 26, 2009 | 6.002 | 6.052 | 5.648 | 5.698 | 138,864 | -0.23(-3.96%) |
Oct 23, 2009 | 5.918 | 6.002 | 5.816 | 5.933 | 91,316 | +0.15(+2.60%) |
Oct 22, 2009 | 5.707 | 5.859 | 5.479 | 5.783 | 68,182 | +0.16(+2.85%) |
Oct 21, 2009 | 6.179 | 6.246 | 5.513 | 5.623 | 137,088 | -0.51(-8.25%) |
Oct 20, 2009 | 6.238 | 6.515 | 6.086 | 6.128 | 91,613 | -0.19(-2.94%) |
Oct 19, 2009 | 6.154 | 6.314 | 6.137 | 6.314 | 171,348 | +0.23(+3.74%) |
Oct 16, 2009 | 5.757 | 6.086 | 5.732 | 6.086 | 156,208 | +0.32(+5.59%) |
Oct 15, 2009 | 5.867 | 5.884 | 5.764 | 5.764 | 32,029 | -0.12(-2.04%) |
Oct 14, 2009 | 5.800 | 5.884 | 5.783 | 5.884 | 29,953 | +0.17(+2.95%) |
Oct 13, 2009 | 5.648 | 5.766 | 5.623 | 5.715 | 13,858 | +0.05(+0.89%) |
Oct 12, 2009 | 5.813 | 5.875 | 5.648 | 5.665 | 26,284 | -0.06(-1.03%) |
Oct 09, 2009 | 5.808 | 5.808 | 5.648 | 5.724 | 18,752 | -0.09(-1.59%) |
Oct 08, 2009 | 5.808 | 5.884 | 5.783 | 5.816 | 14,473 | -0.06(-1.00%) |
Oct 07, 2009 | 5.867 | 5.901 | 5.816 | 5.875 | 27,963 | +0.00(+0.00%) |
Oct 06, 2009 | 5.766 | 5.892 | 5.631 | 5.875 | 84,160 | +0.29(+5.13%) |
Oct 05, 2009 | 5.505 | 5.749 | 5.479 | 5.589 | 20,448 | -0.02(-0.30%) |
Oct 02, 2009 | 5.665 | 5.724 | 5.538 | 5.606 | 26,549 | -0.15(-2.64%) |
Oct 01, 2009 | 5.774 | 5.842 | 5.665 | 5.757 | 35,601 | -0.10(-1.73%) |
Sep 30, 2009 | 5.825 | 5.859 | 5.690 | 5.859 | 25,034 | +0.12(+2.06%) |
Sep 29, 2009 | 5.825 | 5.850 | 5.698 | 5.741 | 20,387 | +0.04(+0.74%) |
Sep 28, 2009 | 5.732 | 5.875 | 5.673 | 5.699 | 26,214 | -0.03(-0.44%) |
Sep 25, 2009 | 5.682 | 5.724 | 5.564 | 5.724 | 17,179 | +0.11(+1.87%) |
Sep 24, 2009 | 5.901 | 5.901 | 5.521 | 5.619 | 63,905 | -0.27(-4.65%) |
Sep 23, 2009 | 5.985 | 5.985 | 5.732 | 5.892 | 55,244 | -0.04(-0.71%) |
Sep 22, 2009 | 5.968 | 6.103 | 5.833 | 5.934 | 96,964 | +0.03(+0.57%) |
Sep 21, 2009 | 5.808 | 5.901 | 5.741 | 5.901 | 62,619 | +0.13(+2.19%) |
Sep 18, 2009 | 5.589 | 5.774 | 5.587 | 5.774 | 104,518 | +0.27(+4.90%) |
Sep 17, 2009 | 5.521 | 5.564 | 5.471 | 5.505 | 72,386 | +0.08(+1.56%) |
Sep 16, 2009 | 5.471 | 5.505 | 5.395 | 5.420 | 168,556 | +0.07(+1.26%) |
Sep 15, 2009 | 5.100 | 5.454 | 5.100 | 5.353 | 81,334 | +0.24(+4.79%) |
Sep 14, 2009 | 5.125 | 5.167 | 4.973 | 5.108 | 11,605 | -0.11(-2.10%) |
Sep 11, 2009 | 5.269 | 5.269 | 4.973 | 5.218 | 21,474 | -0.03(-0.64%) |
Sep 10, 2009 | 5.184 | 5.294 | 5.184 | 5.252 | 19,559 | +0.04(+0.81%) |
Sep 09, 2009 | 5.142 | 5.378 | 5.142 | 5.210 | 79,989 | +0.01(+0.10%) |
Sep 08, 2009 | 4.999 | 5.226 | 4.999 | 5.204 | 95,271 | +0.21(+4.29%) |
Sep 04, 2009 | 5.016 | 5.049 | 4.965 | 4.990 | 10,304 | +0.00(+0.00%) |
Sep 03, 2009 | 4.948 | 5.007 | 4.940 | 4.990 | 17,243 | +0.13(+2.66%) |
Sep 02, 2009 | 4.721 | 4.914 | 4.721 | 4.861 | 39,457 | +0.06(+1.35%) |
Sep 01, 2009 | 4.856 | 4.990 | 4.763 | 4.796 | 119,539 | -0.08(-1.56%) |
Aug 31, 2009 | 4.957 | 5.007 | 4.847 | 4.872 | 15,606 | -0.13(-2.53%) |
Aug 28, 2009 | 5.032 | 5.058 | 4.999 | 4.999 | 16,706 | -0.02(-0.34%) |
Aug 27, 2009 | 4.999 | 5.058 | 4.999 | 5.016 | 85,021 | +0.02(+0.34%) |
Aug 26, 2009 | 5.041 | 5.041 | 4.931 | 4.999 | 36,349 | -0.05(-1.00%) |
Aug 25, 2009 | 5.058 | 5.058 | 4.940 | 5.049 | 32,627 | -0.01(-0.17%) |
Aug 24, 2009 | 4.341 | 5.058 | 4.341 | 5.058 | 71,493 | +0.60(+13.42%) |
Aug 21, 2009 | 4.603 | 4.653 | 4.451 | 4.459 | 100,350 | -0.16(-3.47%) |
Aug 20, 2009 | 4.594 | 4.645 | 4.588 | 4.619 | 10,724 | +0.02(+0.37%) |
Aug 19, 2009 | 4.636 | 4.704 | 4.594 | 4.603 | 45,942 | +0.01(+0.18%) |
Aug 18, 2009 | 4.257 | 4.636 | 4.257 | 4.594 | 15,955 | +0.04(+0.93%) |
Aug 17, 2009 | 4.636 | 4.636 | 4.417 | 4.552 | 12,634 | -0.06(-1.27%) |
Aug 14, 2009 | 4.299 | 4.636 | 4.299 | 4.610 | 17,052 | +0.01(+0.17%) |
Aug 13, 2009 | 4.383 | 4.636 | 4.383 | 4.603 | 26,867 | +0.14(+3.16%) |
Aug 12, 2009 | 4.577 | 4.712 | 4.333 | 4.462 | 58,842 | -0.00(-0.05%) |
Aug 11, 2009 | 4.417 | 4.586 | 4.190 | 4.464 | 11,517 | -0.05(-1.02%) |
Aug 10, 2009 | 4.468 | 4.636 | 4.468 | 4.510 | 15,599 | -0.13(-2.73%) |
Aug 07, 2009 | 4.628 | 4.712 | 4.552 | 4.636 | 5,836 | +0.08(+1.85%) |
Aug 06, 2009 | 4.704 | 4.721 | 4.404 | 4.552 | 50,655 | -0.15(-3.23%) |
Aug 05, 2009 | 4.594 | 4.990 | 4.468 | 4.704 | 118,522 | +0.33(+7.51%) |
Aug 04, 2009 | 4.291 | 4.383 | 4.265 | 4.375 | 40,946 | -0.01(-0.19%) |
Aug 03, 2009 | 4.274 | 4.383 | 4.215 | 4.383 | 67,540 | +0.17(+4.00%) |
Jul 31, 2009 | 4.308 | 4.308 | 4.215 | 4.215 | 4,779 | +0.00(+0.00%) |
Jul 30, 2009 | 4.147 | 4.281 | 4.055 | 4.215 | 54,415 | +0.01(+0.20%) |
Jul 29, 2009 | 4.232 | 4.303 | 4.203 | 4.206 | 13,834 | -0.16(-3.67%) |
Jul 28, 2009 | 4.240 | 4.367 | 4.139 | 4.367 | 23,875 | -0.02(-0.38%) |
Jul 27, 2009 | 4.333 | 4.445 | 4.215 | 4.383 | 15,806 | +0.09(+2.16%) |
Jul 24, 2009 | 4.299 | 4.468 | 4.215 | 4.291 | 45,948 | -0.24(-5.39%) |
Jul 23, 2009 | 4.552 | 4.552 | 4.299 | 4.535 | 69,606 | -0.02(-0.37%) |
Jul 22, 2009 | 4.299 | 4.552 | 3.987 | 4.552 | 49,597 | +0.34(+8.00%) |