Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.340 | 6.470 | 6.300 | 6.410 | 178,530 | +0.05(+0.79%) |
Feb 25, 2010 | 6.360 | 6.450 | 6.280 | 6.360 | 111,736 | -0.08(-1.24%) |
Feb 24, 2010 | 6.410 | 6.460 | 6.330 | 6.440 | 186,267 | +0.06(+0.94%) |
Feb 23, 2010 | 6.360 | 6.410 | 6.150 | 6.380 | 244,554 | +0.03(+0.47%) |
Feb 22, 2010 | 6.330 | 6.380 | 6.180 | 6.350 | 150,720 | +0.01(+0.16%) |
Feb 19, 2010 | 6.350 | 6.390 | 6.250 | 6.340 | 219,850 | -0.01(-0.16%) |
Feb 18, 2010 | 6.240 | 6.350 | 6.220 | 6.350 | 110,743 | +0.08(+1.28%) |
Feb 17, 2010 | 6.210 | 6.280 | 6.110 | 6.270 | 245,998 | +0.10(+1.62%) |
Feb 16, 2010 | 6.100 | 6.240 | 6.000 | 6.170 | 353,026 | +0.08(+1.31%) |
Feb 12, 2010 | 5.880 | 6.090 | 6.090 | 6.090 | 424,800 | +0.15(+2.53%) |
Feb 11, 2010 | 5.810 | 6.010 | 5.800 | 5.940 | 136,788 | +0.13(+2.24%) |
Feb 10, 2010 | 5.870 | 5.920 | 5.790 | 5.810 | 184,022 | -0.05(-0.85%) |
Feb 09, 2010 | 5.910 | 5.950 | 5.800 | 5.860 | 261,477 | +0.01(+0.17%) |
Feb 08, 2010 | 6.000 | 6.030 | 5.850 | 5.850 | 187,693 | -0.18(-2.99%) |
Feb 05, 2010 | 6.080 | 6.080 | 5.850 | 6.030 | 261,869 | -0.02(-0.33%) |
Feb 04, 2010 | 6.000 | 6.100 | 5.950 | 6.050 | 290,028 | +0.04(+0.67%) |
Feb 03, 2010 | 6.050 | 6.147 | 6.000 | 6.010 | 172,111 | -0.08(-1.31%) |
Feb 02, 2010 | 6.050 | 6.250 | 5.950 | 6.090 | 271,404 | +0.01(+0.16%) |
Feb 01, 2010 | 6.120 | 6.120 | 5.950 | 6.080 | 265,702 | -0.03(-0.49%) |
Jan 29, 2010 | 6.240 | 6.300 | 6.100 | 6.110 | 281,464 | -0.14(-2.24%) |
Jan 28, 2010 | 6.300 | 6.400 | 6.150 | 6.250 | 281,193 | -0.02(-0.32%) |
Jan 27, 2010 | 6.310 | 6.310 | 6.160 | 6.270 | 234,435 | -0.04(-0.63%) |
Jan 26, 2010 | 6.530 | 6.530 | 6.250 | 6.310 | 429,692 | -0.21(-3.22%) |
Jan 25, 2010 | 6.410 | 6.680 | 6.350 | 6.520 | 482,742 | +0.16(+2.52%) |
Jan 22, 2010 | 6.470 | 6.600 | 6.350 | 6.360 | 403,420 | -0.08(-1.24%) |
Jan 21, 2010 | 6.700 | 6.720 | 6.430 | 6.440 | 490,735 | -0.20(-3.01%) |
Jan 20, 2010 | 6.580 | 6.890 | 6.550 | 6.640 | 1,073,372 | +0.13(+2.00%) |
Jan 19, 2010 | 6.870 | 6.870 | 6.470 | 6.510 | 1,967,798 | -0.06(-0.91%) |
Jan 15, 2010 | 6.880 | 6.570 | 6.570 | 6.570 | 683,900 | -0.28(-4.09%) |
Jan 14, 2010 | 6.950 | 6.990 | 6.810 | 6.850 | 192,146 | -0.14(-2.00%) |
Jan 13, 2010 | 7.130 | 7.130 | 6.750 | 6.990 | 310,900 | -0.10(-1.41%) |
Jan 12, 2010 | 7.070 | 7.110 | 6.870 | 7.090 | 210,868 | -0.05(-0.70%) |
Jan 11, 2010 | 7.110 | 7.200 | 7.070 | 7.140 | 225,890 | +0.03(+0.42%) |
Jan 08, 2010 | 6.960 | 7.200 | 6.900 | 7.110 | 239,362 | +0.08(+1.14%) |
Jan 07, 2010 | 7.100 | 7.100 | 6.820 | 7.030 | 377,857 | -0.04(-0.57%) |
Jan 06, 2010 | 7.200 | 7.200 | 7.000 | 7.070 | 227,364 | -0.08(-1.12%) |
Jan 05, 2010 | 7.190 | 7.250 | 7.060 | 7.150 | 262,936 | -0.05(-0.69%) |
Jan 04, 2010 | 6.890 | 7.250 | 6.880 | 7.200 | 366,696 | +0.32(+4.65%) |
Dec 31, 2009 | 6.840 | 6.880 | 6.880 | 6.880 | 262,100 | +0.15(+2.23%) |
Dec 30, 2009 | 6.830 | 6.860 | 6.660 | 6.730 | 294,479 | -0.13(-1.90%) |
Dec 29, 2009 | 7.000 | 7.040 | 6.850 | 6.860 | 269,286 | -0.17(-2.42%) |
Dec 28, 2009 | 7.120 | 7.240 | 6.930 | 7.030 | 373,814 | -0.01(-0.14%) |
Dec 24, 2009 | 7.030 | 7.280 | 7.010 | 7.040 | 359,014 | +0.01(+0.14%) |
Dec 23, 2009 | 7.140 | 7.150 | 6.820 | 7.030 | 369,112 | -0.02(-0.28%) |
Dec 22, 2009 | 7.080 | 7.150 | 6.980 | 7.050 | 177,049 | -0.05(-0.70%) |
Dec 21, 2009 | 7.030 | 7.150 | 6.870 | 7.100 | 378,918 | +0.17(+2.45%) |
Dec 18, 2009 | 6.950 | 7.050 | 6.800 | 6.930 | 828,739 | +0.13(+1.91%) |
Dec 17, 2009 | 7.000 | 7.000 | 6.700 | 6.800 | 301,752 | -0.20(-2.86%) |
Dec 16, 2009 | 6.930 | 7.010 | 6.770 | 7.000 | 379,878 | +0.13(+1.89%) |
Dec 15, 2009 | 6.710 | 7.200 | 6.700 | 6.870 | 757,231 | +0.17(+2.54%) |
Dec 14, 2009 | 6.690 | 6.810 | 6.650 | 6.700 | 203,739 | -0.03(-0.45%) |
Dec 11, 2009 | 6.800 | 6.990 | 6.600 | 6.730 | 625,985 | +0.07(+1.05%) |
Dec 10, 2009 | 6.500 | 6.930 | 6.450 | 6.660 | 612,488 | +0.16(+2.46%) |
Dec 09, 2009 | 6.550 | 6.700 | 6.400 | 6.500 | 236,896 | -0.01(-0.15%) |
Dec 08, 2009 | 6.580 | 6.610 | 6.400 | 6.510 | 281,075 | +0.10(+1.56%) |
Dec 07, 2009 | 6.650 | 6.720 | 6.370 | 6.410 | 459,042 | -0.17(-2.58%) |
Dec 04, 2009 | 6.500 | 6.750 | 6.500 | 6.580 | 749,680 | +0.23(+3.62%) |
Dec 03, 2009 | 6.000 | 6.940 | 5.980 | 6.350 | 2,078,695 | +0.65(+11.40%) |
Dec 02, 2009 | 5.610 | 5.740 | 5.560 | 5.700 | 126,540 | +0.09(+1.60%) |