Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.580 | 4.670 | 4.560 | 4.640 | 14,242 | +0.03(+0.65%) |
Feb 25, 2010 | 4.670 | 4.670 | 4.560 | 4.610 | 21,578 | -0.08(-1.71%) |
Feb 24, 2010 | 4.640 | 4.710 | 4.600 | 4.690 | 10,309 | +0.06(+1.30%) |
Feb 23, 2010 | 4.690 | 4.710 | 4.560 | 4.630 | 25,744 | -0.13(-2.73%) |
Feb 22, 2010 | 4.750 | 4.820 | 4.670 | 4.760 | 39,582 | -0.01(-0.21%) |
Feb 19, 2010 | 4.790 | 4.840 | 4.720 | 4.770 | 28,942 | +0.02(+0.42%) |
Feb 18, 2010 | 4.640 | 4.950 | 4.640 | 4.750 | 353,942 | +0.08(+1.71%) |
Feb 17, 2010 | 4.620 | 4.710 | 4.620 | 4.670 | 43,542 | +0.00(+0.00%) |
Feb 16, 2010 | 4.620 | 4.710 | 4.620 | 4.670 | 43,003 | +0.01(+0.21%) |
Feb 12, 2010 | 4.580 | 4.660 | 4.660 | 4.660 | 34,700 | -0.04(-0.85%) |
Feb 11, 2010 | 4.610 | 4.730 | 4.610 | 4.700 | 51,701 | +0.04(+0.86%) |
Feb 10, 2010 | 4.630 | 4.660 | 4.560 | 4.660 | 46,351 | +0.00(+0.00%) |
Feb 09, 2010 | 4.600 | 4.700 | 4.550 | 4.660 | 51,375 | +0.04(+0.87%) |
Feb 08, 2010 | 4.610 | 4.670 | 4.600 | 4.620 | 27,537 | -0.10(-2.12%) |
Feb 05, 2010 | 4.670 | 4.847 | 4.570 | 4.720 | 48,364 | -0.02(-0.42%) |
Feb 04, 2010 | 4.870 | 4.870 | 4.720 | 4.740 | 35,819 | -0.15(-3.07%) |
Feb 03, 2010 | 4.810 | 4.900 | 4.810 | 4.890 | 36,424 | -0.02(-0.41%) |
Feb 02, 2010 | 4.710 | 4.930 | 4.640 | 4.910 | 54,220 | -0.09(-1.80%) |
Feb 01, 2010 | 4.940 | 5.110 | 4.940 | 5.000 | 54,612 | +0.00(+0.00%) |
Jan 29, 2010 | 4.900 | 5.030 | 4.900 | 5.000 | 95,361 | +0.15(+3.09%) |
Jan 28, 2010 | 4.950 | 4.950 | 4.780 | 4.850 | 101,622 | -0.15(-3.00%) |
Jan 27, 2010 | 4.950 | 5.000 | 4.690 | 5.000 | 130,868 | +0.05(+1.01%) |
Jan 26, 2010 | 6.000 | 6.020 | 4.930 | 4.950 | 337,499 | -1.05(-17.50%) |
Jan 25, 2010 | 6.060 | 6.090 | 6.000 | 6.000 | 29,301 | -0.01(-0.17%) |
Jan 22, 2010 | 6.050 | 6.100 | 6.010 | 6.010 | 16,589 | -0.08(-1.31%) |
Jan 21, 2010 | 6.140 | 6.199 | 6.050 | 6.090 | 52,585 | -0.07(-1.14%) |
Jan 20, 2010 | 6.130 | 6.230 | 6.110 | 6.160 | 8,156 | -0.06(-0.96%) |
Jan 19, 2010 | 6.170 | 6.425 | 6.050 | 6.220 | 30,836 | +0.01(+0.16%) |
Jan 15, 2010 | 6.250 | 6.210 | 6.210 | 6.210 | 4,700 | -0.03(-0.48%) |
Jan 14, 2010 | 6.200 | 6.330 | 6.160 | 6.240 | 14,900 | +0.03(+0.48%) |
Jan 13, 2010 | 6.190 | 6.230 | 6.110 | 6.210 | 5,672 | +0.01(+0.19%) |
Jan 12, 2010 | 6.290 | 6.320 | 6.150 | 6.198 | 18,224 | -0.12(-1.93%) |
Jan 11, 2010 | 6.310 | 6.440 | 6.300 | 6.320 | 26,214 | -0.08(-1.25%) |
Jan 08, 2010 | 6.290 | 6.410 | 6.250 | 6.400 | 30,586 | +0.10(+1.59%) |
Jan 07, 2010 | 6.250 | 6.360 | 6.160 | 6.300 | 20,307 | +0.04(+0.64%) |
Jan 06, 2010 | 6.330 | 6.330 | 6.230 | 6.260 | 14,650 | +0.03(+0.48%) |
Jan 05, 2010 | 6.290 | 6.360 | 6.220 | 6.230 | 47,826 | -0.11(-1.74%) |
Jan 04, 2010 | 6.310 | 6.450 | 6.202 | 6.340 | 43,771 | +0.10(+1.60%) |
Dec 31, 2009 | 6.360 | 6.240 | 6.240 | 6.240 | 65,500 | -0.31(-4.73%) |
Dec 30, 2009 | 6.430 | 6.550 | 6.210 | 6.550 | 111,161 | +0.15(+2.34%) |
Dec 29, 2009 | 6.260 | 6.540 | 6.150 | 6.400 | 112,718 | +0.02(+0.31%) |
Dec 28, 2009 | 6.370 | 6.400 | 6.170 | 6.380 | 87,331 | +0.12(+1.92%) |
Dec 24, 2009 | 6.200 | 6.350 | 6.200 | 6.260 | 27,650 | +0.12(+1.95%) |
Dec 23, 2009 | 6.370 | 6.400 | 6.100 | 6.140 | 101,421 | -0.17(-2.69%) |
Dec 22, 2009 | 6.530 | 6.530 | 6.230 | 6.310 | 28,409 | -0.12(-1.87%) |
Dec 21, 2009 | 6.150 | 6.490 | 6.050 | 6.430 | 62,008 | +0.42(+6.99%) |
Dec 18, 2009 | 6.050 | 6.090 | 6.000 | 6.010 | 38,180 | -0.09(-1.48%) |
Dec 17, 2009 | 6.150 | 6.190 | 5.970 | 6.100 | 22,590 | +0.00(+0.00%) |
Dec 16, 2009 | 6.270 | 6.290 | 6.010 | 6.100 | 29,346 | -0.08(-1.29%) |
Dec 15, 2009 | 6.330 | 6.330 | 6.169 | 6.180 | 47,493 | -0.12(-1.90%) |
Dec 14, 2009 | 6.300 | 6.380 | 6.220 | 6.300 | 32,678 | +0.07(+1.12%) |
Dec 11, 2009 | 6.270 | 6.270 | 6.180 | 6.230 | 26,316 | +0.05(+0.81%) |
Dec 10, 2009 | 6.160 | 6.249 | 6.146 | 6.180 | 32,395 | +0.05(+0.82%) |
Dec 09, 2009 | 6.160 | 6.160 | 5.950 | 6.130 | 60,639 | -0.07(-1.13%) |
Dec 08, 2009 | 6.260 | 6.410 | 6.150 | 6.200 | 37,074 | -0.07(-1.12%) |
Dec 07, 2009 | 6.550 | 6.550 | 6.220 | 6.270 | 18,751 | -0.23(-3.55%) |
Dec 04, 2009 | 6.340 | 6.600 | 6.300 | 6.501 | 52,583 | +0.29(+4.69%) |
Dec 03, 2009 | 6.110 | 6.420 | 6.080 | 6.210 | 26,093 | +0.11(+1.80%) |
Dec 02, 2009 | 6.090 | 6.210 | 6.060 | 6.100 | 29,188 | +0.04(+0.66%) |