Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.457 | 6.680 | 6.448 | 6.680 | 5,067 | +0.09(+1.38%) |
Feb 25, 2010 | 6.183 | 6.773 | 6.183 | 6.589 | 6,515 | -0.05(-0.75%) |
Feb 24, 2010 | 6.639 | 6.639 | 6.573 | 6.639 | 19,026 | +0.03(+0.50%) |
Feb 23, 2010 | 6.589 | 6.606 | 6.540 | 6.606 | 20,183 | +0.02(+0.25%) |
Feb 22, 2010 | 6.631 | 6.631 | 6.523 | 6.589 | 119,714 | -0.01(-0.13%) |
Feb 19, 2010 | 6.548 | 6.598 | 5.885 | 6.598 | 13,937 | +0.04(+0.63%) |
Feb 18, 2010 | 6.316 | 6.631 | 6.316 | 6.556 | 10,026 | +0.01(+0.13%) |
Feb 17, 2010 | 6.432 | 6.622 | 6.432 | 6.548 | 8,385 | -0.01(-0.13%) |
Feb 16, 2010 | 6.473 | 6.606 | 6.465 | 6.556 | 10,918 | +0.09(+1.41%) |
Feb 12, 2010 | 6.531 | 6.465 | 6.465 | 6.465 | 7,601 | -0.15(-2.26%) |
Feb 11, 2010 | 6.631 | 6.631 | 6.564 | 6.614 | 7,220 | -0.01(-0.13%) |
Feb 10, 2010 | 6.125 | 6.631 | 6.117 | 6.622 | 4,946 | +0.05(+0.76%) |
Feb 09, 2010 | 6.589 | 6.631 | 6.059 | 6.573 | 5,332 | +0.07(+1.02%) |
Feb 08, 2010 | 6.598 | 6.598 | 6.390 | 6.506 | 7,590 | +0.04(+0.64%) |
Feb 05, 2010 | 6.424 | 6.465 | 6.150 | 6.465 | 12,770 | -0.08(-1.27%) |
Feb 04, 2010 | 6.540 | 6.606 | 5.968 | 6.548 | 36,021 | -0.02(-0.25%) |
Feb 03, 2010 | 6.796 | 6.796 | 6.482 | 6.564 | 18,131 | -0.08(-1.25%) |
Feb 02, 2010 | 6.838 | 6.838 | 6.457 | 6.647 | 15,699 | +0.02(+0.25%) |
Feb 01, 2010 | 6.482 | 6.879 | 6.216 | 6.631 | 10,634 | +0.02(+0.25%) |
Jan 29, 2010 | 7.294 | 7.294 | 6.482 | 6.614 | 17,218 | +0.03(+0.50%) |
Jan 28, 2010 | 6.838 | 6.838 | 6.291 | 6.581 | 25,650 | -0.26(-3.76%) |
Jan 27, 2010 | 6.656 | 6.904 | 6.639 | 6.838 | 33,186 | +0.24(+3.64%) |
Jan 26, 2010 | 6.034 | 6.598 | 6.034 | 6.598 | 50,732 | +0.51(+8.30%) |
Jan 25, 2010 | 6.009 | 6.092 | 5.910 | 6.092 | 26,700 | +0.08(+1.38%) |
Jan 22, 2010 | 5.744 | 6.009 | 5.702 | 6.009 | 39,298 | +0.28(+4.92%) |
Jan 21, 2010 | 5.537 | 5.744 | 5.537 | 5.727 | 11,038 | +0.01(+0.14%) |
Jan 20, 2010 | 5.595 | 5.719 | 5.595 | 5.719 | 4,102 | +0.17(+2.99%) |
Jan 19, 2010 | 5.661 | 5.736 | 5.520 | 5.553 | 29,076 | -0.04(-0.74%) |
Jan 15, 2010 | 5.611 | 5.595 | 5.595 | 5.595 | 47,174 | -0.09(-1.60%) |
Jan 14, 2010 | 5.590 | 5.777 | 5.586 | 5.686 | 3,578 | +0.02(+0.29%) |
Jan 13, 2010 | 5.578 | 5.694 | 5.578 | 5.669 | 4,524 | +0.09(+1.63%) |
Jan 12, 2010 | 5.570 | 5.736 | 5.561 | 5.578 | 4,854 | +0.02(+0.30%) |
Jan 11, 2010 | 5.777 | 5.777 | 5.561 | 5.561 | 10,817 | -0.14(-2.47%) |
Jan 08, 2010 | 5.495 | 5.702 | 5.495 | 5.702 | 6,635 | +0.22(+4.08%) |
Jan 07, 2010 | 5.595 | 5.661 | 5.329 | 5.479 | 195,650 | -0.18(-3.22%) |
Jan 06, 2010 | 5.785 | 5.785 | 5.520 | 5.661 | 12,322 | -0.07(-1.16%) |
Jan 05, 2010 | 5.802 | 5.802 | 5.611 | 5.727 | 9,332 | -0.17(-2.95%) |
Jan 04, 2010 | 6.009 | 6.009 | 5.810 | 5.901 | 4,378 | -0.02(-0.42%) |
Dec 31, 2009 | 5.992 | 5.926 | 5.926 | 5.926 | 15,684 | -0.04(-0.61%) |
Dec 30, 2009 | 5.951 | 6.133 | 5.951 | 5.962 | 6,217 | +0.00(+0.05%) |
Dec 29, 2009 | 5.769 | 5.959 | 5.736 | 5.959 | 24,220 | +0.22(+3.90%) |
Dec 28, 2009 | 5.744 | 5.760 | 5.702 | 5.736 | 15,980 | +0.05(+0.87%) |
Dec 24, 2009 | 5.479 | 5.719 | 5.479 | 5.686 | 3,315 | +0.01(+0.15%) |
Dec 23, 2009 | 5.586 | 5.686 | 5.586 | 5.678 | 33,010 | +0.08(+1.48%) |
Dec 22, 2009 | 5.586 | 5.628 | 5.557 | 5.595 | 22,921 | +0.00(+0.00%) |
Dec 21, 2009 | 5.189 | 5.595 | 5.189 | 5.595 | 19,914 | +0.09(+1.66%) |
Dec 18, 2009 | 5.487 | 5.611 | 5.487 | 5.503 | 19,343 | +0.03(+0.61%) |
Dec 17, 2009 | 5.462 | 5.503 | 5.238 | 5.470 | 17,844 | +0.00(+0.00%) |
Dec 16, 2009 | 5.416 | 5.711 | 5.387 | 5.470 | 12,059 | +0.03(+0.61%) |
Dec 15, 2009 | 5.387 | 5.445 | 5.358 | 5.437 | 190,015 | +0.01(+0.15%) |
Dec 14, 2009 | 5.338 | 5.545 | 5.189 | 5.429 | 66,507 | +0.15(+2.83%) |
Dec 11, 2009 | 5.230 | 5.363 | 5.135 | 5.280 | 30,258 | +0.09(+1.76%) |
Dec 10, 2009 | 5.321 | 5.429 | 5.189 | 5.189 | 15,177 | -0.22(-3.99%) |
Dec 09, 2009 | 5.147 | 5.404 | 5.147 | 5.404 | 16,021 | +0.06(+1.09%) |
Dec 08, 2009 | 5.346 | 5.346 | 5.234 | 5.346 | 67,495 | +0.04(+0.78%) |
Dec 07, 2009 | 5.528 | 5.586 | 5.305 | 5.305 | 33,496 | -0.28(-5.04%) |
Dec 04, 2009 | 5.578 | 5.586 | 5.280 | 5.586 | 19,308 | +0.16(+2.90%) |
Dec 03, 2009 | 5.338 | 5.437 | 5.139 | 5.429 | 80,732 | +0.17(+3.31%) |
Dec 02, 2009 | 5.230 | 5.305 | 5.097 | 5.255 | 13,074 | +0.07(+1.44%) |