Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.054 | 5.072 | 5.032 | 5.063 | 104,705 | +0.00(+0.00%) |
Feb 25, 2010 | 4.970 | 5.063 | 4.952 | 5.063 | 265,806 | +0.00(+0.00%) |
Feb 24, 2010 | 5.027 | 5.076 | 5.027 | 5.063 | 114,264 | +0.04(+0.70%) |
Feb 23, 2010 | 5.054 | 5.067 | 5.014 | 5.027 | 227,581 | -0.05(-1.04%) |
Feb 22, 2010 | 5.098 | 5.098 | 5.050 | 5.080 | 143,394 | +0.00(+0.00%) |
Feb 19, 2010 | 5.058 | 5.107 | 5.045 | 5.080 | 323,298 | +0.00(+0.00%) |
Feb 18, 2010 | 5.014 | 5.080 | 5.010 | 5.080 | 216,080 | +0.05(+0.97%) |
Feb 17, 2010 | 4.992 | 5.032 | 4.988 | 5.032 | 211,059 | +0.05(+0.98%) |
Feb 16, 2010 | 4.952 | 4.988 | 4.895 | 4.983 | 179,009 | +0.10(+2.08%) |
Feb 12, 2010 | 4.846 | 4.882 | 4.882 | 4.882 | 157,091 | -0.01(-0.18%) |
Feb 11, 2010 | 4.820 | 4.891 | 4.811 | 4.891 | 126,587 | +0.05(+1.00%) |
Feb 10, 2010 | 4.833 | 4.864 | 4.798 | 4.842 | 169,145 | +0.00(+0.00%) |
Feb 09, 2010 | 4.846 | 4.877 | 4.807 | 4.842 | 436,476 | +0.05(+1.11%) |
Feb 08, 2010 | 4.815 | 4.860 | 4.789 | 4.789 | 230,111 | -0.04(-0.91%) |
Feb 05, 2010 | 4.833 | 4.846 | 4.709 | 4.833 | 561,808 | -0.02(-0.36%) |
Feb 04, 2010 | 4.917 | 4.921 | 4.838 | 4.851 | 253,374 | -0.13(-2.66%) |
Feb 03, 2010 | 5.001 | 5.014 | 4.970 | 4.983 | 171,211 | -0.04(-0.70%) |
Feb 02, 2010 | 4.944 | 5.019 | 4.944 | 5.019 | 191,060 | +0.08(+1.52%) |
Feb 01, 2010 | 4.895 | 4.944 | 4.891 | 4.944 | 179,924 | +0.07(+1.36%) |
Jan 29, 2010 | 4.961 | 4.974 | 4.851 | 4.877 | 376,204 | -0.05(-0.99%) |
Jan 28, 2010 | 4.961 | 5.001 | 4.868 | 4.926 | 332,590 | -0.06(-1.15%) |
Jan 27, 2010 | 4.952 | 4.988 | 4.930 | 4.983 | 394,478 | +0.02(+0.36%) |
Jan 26, 2010 | 4.970 | 5.010 | 4.952 | 4.966 | 189,505 | -0.02(-0.35%) |
Jan 25, 2010 | 5.032 | 5.033 | 4.961 | 4.983 | 151,088 | -0.03(-0.62%) |
Jan 22, 2010 | 5.089 | 5.098 | 4.979 | 5.014 | 344,578 | -0.09(-1.82%) |
Jan 21, 2010 | 5.182 | 5.231 | 5.098 | 5.107 | 346,812 | -0.08(-1.62%) |
Jan 20, 2010 | 5.204 | 5.204 | 5.160 | 5.191 | 314,228 | -0.04(-0.68%) |
Jan 19, 2010 | 5.169 | 5.235 | 5.169 | 5.226 | 152,605 | +0.05(+1.02%) |
Jan 15, 2010 | 5.226 | 5.173 | 5.173 | 5.173 | 109,330 | -0.07(-1.35%) |
Jan 14, 2010 | 5.213 | 5.248 | 5.213 | 5.244 | 127,432 | +0.01(+0.25%) |
Jan 13, 2010 | 5.182 | 5.235 | 5.156 | 5.231 | 216,220 | +0.04(+0.77%) |
Jan 12, 2010 | 5.195 | 5.213 | 5.164 | 5.191 | 290,558 | -0.04(-0.76%) |
Jan 11, 2010 | 5.257 | 5.257 | 5.213 | 5.231 | 229,353 | +0.00(+0.00%) |
Jan 08, 2010 | 5.178 | 5.235 | 5.178 | 5.231 | 391,762 | +0.00(+0.00%) |
Jan 07, 2010 | 5.195 | 5.231 | 5.182 | 5.231 | 407,226 | +0.01(+0.17%) |
Jan 06, 2010 | 5.191 | 5.222 | 5.178 | 5.222 | 270,079 | +0.04(+0.85%) |
Jan 05, 2010 | 5.156 | 5.182 | 5.142 | 5.178 | 338,369 | +0.02(+0.43%) |
Jan 04, 2010 | 5.107 | 5.164 | 5.107 | 5.156 | 147,647 | +0.07(+1.30%) |
Dec 31, 2009 | 5.107 | 5.089 | 5.089 | 5.089 | 307,845 | -0.01(-0.13%) |
Dec 30, 2009 | 5.094 | 5.098 | 5.058 | 5.096 | 354,599 | -0.00(-0.04%) |
Dec 29, 2009 | 5.098 | 5.116 | 5.094 | 5.098 | 290,078 | +0.00(+0.00%) |
Dec 28, 2009 | 5.094 | 5.116 | 5.085 | 5.098 | 345,454 | -0.01(-0.26%) |
Dec 24, 2009 | 5.080 | 5.116 | 5.076 | 5.111 | 72,538 | +0.04(+0.87%) |
Dec 23, 2009 | 5.058 | 5.072 | 5.050 | 5.067 | 181,239 | +0.02(+0.44%) |
Dec 22, 2009 | 5.014 | 5.063 | 5.014 | 5.045 | 330,591 | +0.05(+1.06%) |
Dec 21, 2009 | 4.957 | 5.023 | 4.957 | 4.992 | 251,842 | +0.08(+1.53%) |
Dec 18, 2009 | 4.988 | 4.992 | 4.917 | 4.917 | 287,785 | -0.06(-1.15%) |
Dec 17, 2009 | 5.010 | 5.010 | 4.974 | 4.974 | 200,911 | -0.06(-1.23%) |
Dec 16, 2009 | 5.032 | 5.050 | 5.027 | 5.036 | 201,975 | +0.01(+0.26%) |
Dec 15, 2009 | 5.014 | 5.045 | 5.010 | 5.023 | 199,671 | -0.02(-0.35%) |
Dec 14, 2009 | 5.010 | 5.041 | 5.010 | 5.041 | 257,727 | +0.07(+1.33%) |
Dec 11, 2009 | 4.974 | 4.983 | 4.961 | 4.974 | 108,934 | +0.02(+0.45%) |
Dec 10, 2009 | 4.952 | 4.983 | 4.946 | 4.952 | 235,207 | +0.02(+0.45%) |
Dec 09, 2009 | 4.908 | 4.939 | 4.899 | 4.930 | 163,508 | +0.02(+0.45%) |
Dec 08, 2009 | 4.939 | 4.957 | 4.899 | 4.908 | 187,862 | -0.08(-1.68%) |
Dec 07, 2009 | 5.001 | 5.019 | 4.974 | 4.992 | 177,038 | -0.01(-0.26%) |
Dec 04, 2009 | 5.032 | 5.080 | 4.983 | 5.005 | 171,836 | +0.03(+0.53%) |
Dec 03, 2009 | 4.988 | 5.050 | 4.974 | 4.979 | 180,734 | -0.04(-0.88%) |
Dec 02, 2009 | 5.010 | 5.054 | 5.005 | 5.023 | 243,555 | +0.01(+0.18%) |