Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.272 | 5.272 | 5.222 | 5.243 | 622,325 | -0.02(-0.41%) |
Feb 25, 2010 | 5.225 | 5.268 | 5.222 | 5.265 | 324,416 | -0.01(-0.14%) |
Feb 24, 2010 | 5.236 | 5.297 | 5.222 | 5.272 | 449,182 | +0.05(+1.04%) |
Feb 23, 2010 | 5.232 | 5.232 | 5.175 | 5.218 | 664,449 | -0.01(-0.28%) |
Feb 22, 2010 | 5.222 | 5.236 | 5.204 | 5.232 | 871,386 | +0.01(+0.28%) |
Feb 19, 2010 | 5.153 | 5.254 | 5.135 | 5.218 | 908,919 | +0.00(+0.00%) |
Feb 18, 2010 | 5.423 | 5.423 | 5.157 | 5.218 | 2,213,481 | -0.16(-3.01%) |
Feb 17, 2010 | 5.571 | 5.571 | 5.369 | 5.380 | 1,321,448 | -0.16(-2.89%) |
Feb 16, 2010 | 5.712 | 5.712 | 5.536 | 5.540 | 804,711 | -0.13(-2.21%) |
Feb 12, 2010 | 5.680 | 5.665 | 5.665 | 5.665 | 313,596 | -0.03(-0.50%) |
Feb 11, 2010 | 5.712 | 5.744 | 5.683 | 5.694 | 553,035 | -0.02(-0.31%) |
Feb 10, 2010 | 5.715 | 5.715 | 5.680 | 5.712 | 491,357 | +0.03(+0.61%) |
Feb 09, 2010 | 5.719 | 5.748 | 5.662 | 5.677 | 495,292 | -0.01(-0.17%) |
Feb 08, 2010 | 5.647 | 5.726 | 5.629 | 5.687 | 438,088 | +0.05(+0.89%) |
Feb 05, 2010 | 5.730 | 5.751 | 5.533 | 5.637 | 1,402,566 | -0.10(-1.81%) |
Feb 04, 2010 | 5.791 | 5.819 | 5.740 | 5.740 | 580,052 | -0.06(-1.11%) |
Feb 03, 2010 | 5.719 | 5.808 | 5.719 | 5.805 | 352,456 | +0.05(+0.81%) |
Feb 02, 2010 | 5.712 | 5.765 | 5.690 | 5.758 | 351,065 | +0.06(+1.07%) |
Feb 01, 2010 | 5.758 | 5.758 | 5.662 | 5.697 | 483,443 | +0.01(+0.19%) |
Jan 29, 2010 | 5.808 | 5.808 | 5.654 | 5.687 | 896,547 | -0.13(-2.16%) |
Jan 28, 2010 | 5.816 | 5.819 | 5.748 | 5.812 | 565,199 | +0.03(+0.49%) |
Jan 27, 2010 | 5.798 | 5.816 | 5.730 | 5.783 | 721,232 | -0.01(-0.19%) |
Jan 26, 2010 | 5.798 | 5.826 | 5.758 | 5.794 | 833,311 | +0.02(+0.37%) |
Jan 25, 2010 | 5.694 | 5.795 | 5.676 | 5.773 | 666,025 | +0.12(+2.09%) |
Jan 22, 2010 | 5.619 | 5.672 | 5.594 | 5.654 | 507,925 | +0.06(+1.15%) |
Jan 21, 2010 | 5.604 | 5.633 | 5.551 | 5.590 | 635,656 | +0.00(+0.06%) |
Jan 20, 2010 | 5.518 | 5.590 | 5.483 | 5.586 | 394,092 | +0.08(+1.36%) |
Jan 19, 2010 | 5.475 | 5.518 | 5.443 | 5.511 | 492,357 | +0.05(+0.85%) |
Jan 15, 2010 | 5.454 | 5.465 | 5.465 | 5.465 | 336,494 | -0.01(-0.13%) |
Jan 14, 2010 | 5.457 | 5.472 | 5.436 | 5.472 | 341,026 | +0.03(+0.53%) |
Jan 13, 2010 | 5.379 | 5.443 | 5.379 | 5.443 | 372,604 | +0.05(+1.00%) |
Jan 12, 2010 | 5.357 | 5.415 | 5.350 | 5.389 | 747,680 | +0.04(+0.74%) |
Jan 11, 2010 | 5.339 | 5.375 | 5.336 | 5.350 | 222,466 | +0.04(+0.67%) |
Jan 08, 2010 | 5.293 | 5.339 | 5.289 | 5.314 | 274,906 | +0.03(+0.59%) |
Jan 07, 2010 | 5.268 | 5.286 | 5.261 | 5.283 | 159,339 | +0.03(+0.57%) |
Jan 06, 2010 | 5.253 | 5.278 | 5.239 | 5.253 | 316,749 | +0.01(+0.14%) |
Jan 05, 2010 | 5.192 | 5.261 | 5.192 | 5.246 | 439,844 | +0.03(+0.48%) |
Jan 04, 2010 | 5.278 | 5.282 | 5.200 | 5.221 | 515,752 | +0.00(+0.00%) |
Dec 31, 2009 | 5.300 | 5.221 | 5.221 | 5.221 | 439,816 | -0.06(-1.22%) |
Dec 30, 2009 | 5.339 | 5.357 | 5.282 | 5.286 | 464,281 | -0.03(-0.61%) |
Dec 29, 2009 | 5.329 | 5.348 | 5.295 | 5.318 | 327,234 | -0.04(-0.80%) |
Dec 28, 2009 | 5.372 | 5.400 | 5.346 | 5.361 | 580,647 | -0.00(-0.07%) |
Dec 24, 2009 | 5.372 | 5.372 | 5.336 | 5.364 | 193,988 | +0.03(+0.54%) |
Dec 23, 2009 | 5.350 | 5.375 | 5.329 | 5.336 | 380,912 | -0.00(-0.07%) |
Dec 22, 2009 | 5.339 | 5.368 | 5.300 | 5.339 | 477,319 | -0.00(-0.07%) |
Dec 21, 2009 | 5.368 | 5.393 | 5.343 | 5.343 | 495,733 | +0.02(+0.40%) |
Dec 18, 2009 | 5.261 | 5.321 | 5.246 | 5.321 | 384,776 | +0.07(+1.30%) |
Dec 17, 2009 | 5.232 | 5.261 | 5.221 | 5.253 | 508,738 | +0.01(+0.14%) |
Dec 16, 2009 | 5.225 | 5.253 | 5.210 | 5.246 | 332,498 | +0.05(+0.96%) |
Dec 15, 2009 | 5.192 | 5.232 | 5.153 | 5.196 | 435,225 | -0.02(-0.41%) |
Dec 14, 2009 | 5.207 | 5.221 | 5.175 | 5.218 | 477,283 | +0.06(+1.25%) |
Dec 11, 2009 | 5.171 | 5.171 | 5.132 | 5.153 | 259,988 | +0.03(+0.56%) |
Dec 10, 2009 | 5.167 | 5.167 | 5.103 | 5.124 | 479,512 | +0.02(+0.42%) |
Dec 09, 2009 | 5.099 | 5.124 | 5.081 | 5.103 | 363,123 | -0.01(-0.21%) |
Dec 08, 2009 | 5.110 | 5.142 | 5.075 | 5.114 | 728,453 | -0.05(-1.04%) |
Dec 07, 2009 | 5.128 | 5.175 | 5.128 | 5.167 | 431,997 | +0.01(+0.21%) |
Dec 04, 2009 | 5.092 | 5.157 | 5.092 | 5.157 | 480,305 | +0.09(+1.69%) |
Dec 03, 2009 | 5.053 | 5.074 | 5.049 | 5.071 | 206,917 | +0.01(+0.14%) |
Dec 02, 2009 | 5.028 | 5.064 | 5.028 | 5.064 | 388,675 | +0.04(+0.78%) |