Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.050 | 6.260 | 6.000 | 6.220 | 6,900 | +0.17(+2.81%) |
Feb 25, 2010 | 5.880 | 6.050 | 5.860 | 6.050 | 22,201 | +0.12(+2.02%) |
Feb 24, 2010 | 5.690 | 6.130 | 5.690 | 5.930 | 29,276 | +0.19(+3.31%) |
Feb 23, 2010 | 5.900 | 5.900 | 5.666 | 5.740 | 27,125 | -0.21(-3.53%) |
Feb 22, 2010 | 5.920 | 5.950 | 5.910 | 5.950 | 8,900 | +0.05(+0.85%) |
Feb 19, 2010 | 5.950 | 5.980 | 5.900 | 5.900 | 5,507 | +0.00(+0.00%) |
Feb 18, 2010 | 6.020 | 6.090 | 5.900 | 5.900 | 5,100 | -0.11(-1.83%) |
Feb 17, 2010 | 6.080 | 6.120 | 6.010 | 6.010 | 13,400 | -0.15(-2.44%) |
Feb 16, 2010 | 6.100 | 6.160 | 6.070 | 6.160 | 10,297 | +0.06(+0.98%) |
Feb 12, 2010 | 6.050 | 6.100 | 6.100 | 6.100 | 2,700 | +0.00(+0.00%) |
Feb 11, 2010 | 6.070 | 6.140 | 6.040 | 6.100 | 9,962 | +0.09(+1.50%) |
Feb 10, 2010 | 6.030 | 6.080 | 5.970 | 6.010 | 6,629 | -0.02(-0.33%) |
Feb 09, 2010 | 5.790 | 6.080 | 5.790 | 6.030 | 6,679 | +0.20(+3.43%) |
Feb 08, 2010 | 5.770 | 5.930 | 5.770 | 5.830 | 25,280 | -0.02(-0.34%) |
Feb 05, 2010 | 5.795 | 5.880 | 5.700 | 5.850 | 36,350 | +0.03(+0.52%) |
Feb 04, 2010 | 5.870 | 5.880 | 5.610 | 5.820 | 16,503 | -0.10(-1.69%) |
Feb 03, 2010 | 5.990 | 6.050 | 5.890 | 5.920 | 9,375 | -0.03(-0.50%) |
Feb 02, 2010 | 5.990 | 6.040 | 5.950 | 5.950 | 26,650 | -0.03(-0.50%) |
Feb 01, 2010 | 5.910 | 6.000 | 5.907 | 5.980 | 12,442 | +0.05(+0.84%) |
Jan 29, 2010 | 5.940 | 6.026 | 5.910 | 5.930 | 6,756 | -0.03(-0.50%) |
Jan 28, 2010 | 6.048 | 6.050 | 5.940 | 5.960 | 11,865 | -0.04(-0.67%) |
Jan 27, 2010 | 6.100 | 6.100 | 5.990 | 6.000 | 5,659 | -0.10(-1.64%) |
Jan 26, 2010 | 6.040 | 6.100 | 5.990 | 6.100 | 10,150 | -0.01(-0.16%) |
Jan 25, 2010 | 6.090 | 6.130 | 6.020 | 6.110 | 14,994 | +0.03(+0.49%) |
Jan 22, 2010 | 6.050 | 6.080 | 5.900 | 6.080 | 10,764 | +0.06(+1.00%) |
Jan 21, 2010 | 6.050 | 6.110 | 5.900 | 6.020 | 21,135 | +0.02(+0.33%) |
Jan 20, 2010 | 6.120 | 6.130 | 5.870 | 6.000 | 25,477 | -0.25(-4.00%) |
Jan 19, 2010 | 6.350 | 6.350 | 6.250 | 6.250 | 13,787 | -0.08(-1.23%) |
Jan 15, 2010 | 6.500 | 6.328 | 6.328 | 6.328 | 9,700 | -0.16(-2.50%) |
Jan 14, 2010 | 6.500 | 6.620 | 6.450 | 6.490 | 46,678 | -0.01(-0.15%) |
Jan 13, 2010 | 6.280 | 6.500 | 6.270 | 6.500 | 32,433 | +0.28(+4.50%) |
Jan 12, 2010 | 6.120 | 6.360 | 6.120 | 6.220 | 12,082 | +0.00(+0.00%) |
Jan 11, 2010 | 6.070 | 6.220 | 6.000 | 6.220 | 25,155 | +0.13(+2.13%) |
Jan 08, 2010 | 5.990 | 6.100 | 5.984 | 6.090 | 5,500 | -0.01(-0.16%) |
Jan 07, 2010 | 6.070 | 6.100 | 5.980 | 6.100 | 16,715 | +0.10(+1.67%) |
Jan 06, 2010 | 6.050 | 6.050 | 5.990 | 6.000 | 15,202 | -0.04(-0.66%) |
Jan 05, 2010 | 6.070 | 6.070 | 5.940 | 6.040 | 21,495 | -0.06(-0.98%) |
Jan 04, 2010 | 6.190 | 6.190 | 5.910 | 6.100 | 40,930 | +0.17(+2.87%) |
Dec 31, 2009 | 6.000 | 5.930 | 5.930 | 5.930 | 17,600 | -0.07(-1.17%) |
Dec 30, 2009 | 5.950 | 6.010 | 5.930 | 6.000 | 10,222 | +0.02(+0.33%) |
Dec 29, 2009 | 5.900 | 6.136 | 5.900 | 5.980 | 19,895 | +0.21(+3.64%) |
Dec 28, 2009 | 5.950 | 5.950 | 5.760 | 5.770 | 10,462 | -0.10(-1.70%) |
Dec 24, 2009 | 5.950 | 5.950 | 5.856 | 5.870 | 5,830 | -0.08(-1.34%) |
Dec 23, 2009 | 5.890 | 5.950 | 5.860 | 5.950 | 17,324 | +0.11(+1.88%) |
Dec 22, 2009 | 5.750 | 5.840 | 5.700 | 5.840 | 34,249 | +0.20(+3.55%) |
Dec 21, 2009 | 5.770 | 5.800 | 5.640 | 5.640 | 53,049 | -0.16(-2.76%) |
Dec 18, 2009 | 5.950 | 6.000 | 5.670 | 5.800 | 32,022 | +0.16(+2.84%) |
Dec 17, 2009 | 5.790 | 5.790 | 5.610 | 5.640 | 19,000 | -0.14(-2.42%) |
Dec 16, 2009 | 5.570 | 5.800 | 5.570 | 5.780 | 75,235 | +0.31(+5.67%) |
Dec 15, 2009 | 5.670 | 5.670 | 5.470 | 5.470 | 8,837 | -0.18(-3.19%) |
Dec 14, 2009 | 5.640 | 5.720 | 5.380 | 5.650 | 36,675 | +0.31(+5.81%) |
Dec 11, 2009 | 5.310 | 5.370 | 5.220 | 5.340 | 16,600 | -0.03(-0.56%) |
Dec 10, 2009 | 5.240 | 5.420 | 5.240 | 5.370 | 9,906 | +0.12(+2.29%) |
Dec 09, 2009 | 5.120 | 5.290 | 5.080 | 5.250 | 38,020 | +0.00(+0.00%) |
Dec 08, 2009 | 5.230 | 5.250 | 4.980 | 5.250 | 19,000 | +0.01(+0.19%) |
Dec 07, 2009 | 5.300 | 5.320 | 5.200 | 5.240 | 14,608 | -0.07(-1.32%) |
Dec 04, 2009 | 5.380 | 5.380 | 5.030 | 5.310 | 32,224 | +0.02(+0.38%) |
Dec 03, 2009 | 5.271 | 5.300 | 5.250 | 5.290 | 7,914 | +0.00(+0.00%) |
Dec 02, 2009 | 5.350 | 5.380 | 5.208 | 5.290 | 68,141 | -0.06(-1.12%) |