Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.909 | 5.909 | 5.765 | 5.871 | 300,244 | -0.07(-1.11%) |
Feb 25, 2010 | 5.787 | 5.950 | 5.787 | 5.937 | 97,629 | +0.07(+1.24%) |
Feb 24, 2010 | 5.931 | 5.931 | 5.814 | 5.864 | 227,617 | -0.04(-0.60%) |
Feb 23, 2010 | 5.853 | 5.953 | 5.836 | 5.900 | 192,441 | +0.03(+0.56%) |
Feb 22, 2010 | 5.743 | 5.902 | 5.743 | 5.867 | 274,449 | +0.02(+0.42%) |
Feb 19, 2010 | 5.838 | 5.897 | 5.629 | 5.842 | 270,848 | +0.01(+0.15%) |
Feb 18, 2010 | 5.781 | 5.873 | 5.761 | 5.834 | 339,965 | +0.03(+0.53%) |
Feb 17, 2010 | 5.803 | 5.838 | 5.726 | 5.803 | 115,613 | +0.03(+0.53%) |
Feb 16, 2010 | 5.719 | 5.772 | 5.681 | 5.772 | 134,768 | -0.02(-0.27%) |
Feb 12, 2010 | 5.668 | 5.787 | 5.787 | 5.787 | 528,878 | +0.06(+1.12%) |
Feb 11, 2010 | 5.593 | 5.732 | 5.567 | 5.723 | 233,858 | +0.10(+1.76%) |
Feb 10, 2010 | 5.589 | 5.624 | 5.540 | 5.624 | 166,224 | +0.00(+0.00%) |
Feb 09, 2010 | 5.600 | 5.662 | 5.551 | 5.624 | 266,139 | +0.06(+1.11%) |
Feb 08, 2010 | 5.763 | 5.763 | 5.547 | 5.562 | 813,796 | -0.22(-3.81%) |
Feb 05, 2010 | 5.677 | 5.816 | 5.560 | 5.783 | 288,710 | +0.08(+1.43%) |
Feb 04, 2010 | 5.864 | 5.864 | 5.679 | 5.701 | 396,740 | -0.22(-3.79%) |
Feb 03, 2010 | 5.875 | 5.953 | 5.840 | 5.926 | 193,870 | +0.02(+0.30%) |
Feb 02, 2010 | 5.904 | 5.979 | 5.904 | 5.909 | 243,170 | -0.01(-0.11%) |
Feb 01, 2010 | 5.937 | 5.964 | 5.884 | 5.915 | 191,434 | -0.02(-0.30%) |
Jan 29, 2010 | 5.909 | 5.974 | 5.906 | 5.933 | 242,639 | +0.04(+0.60%) |
Jan 28, 2010 | 5.950 | 5.950 | 5.798 | 5.897 | 176,189 | -0.06(-0.93%) |
Jan 27, 2010 | 5.871 | 5.961 | 5.871 | 5.953 | 112,420 | +0.04(+0.67%) |
Jan 26, 2010 | 5.867 | 5.977 | 5.867 | 5.913 | 144,874 | +0.02(+0.37%) |
Jan 25, 2010 | 6.003 | 6.003 | 5.851 | 5.891 | 201,495 | -0.06(-0.93%) |
Jan 22, 2010 | 5.994 | 6.072 | 5.937 | 5.946 | 141,626 | -0.04(-0.59%) |
Jan 21, 2010 | 6.098 | 6.103 | 5.964 | 5.981 | 255,090 | -0.09(-1.56%) |
Jan 20, 2010 | 6.100 | 6.118 | 5.964 | 6.076 | 224,133 | -0.07(-1.18%) |
Jan 19, 2010 | 6.085 | 6.160 | 6.085 | 6.149 | 208,398 | +0.09(+1.49%) |
Jan 15, 2010 | 6.149 | 6.058 | 6.058 | 6.058 | 908,073 | -0.06(-1.01%) |
Jan 14, 2010 | 6.125 | 6.173 | 6.114 | 6.120 | 73,575 | -0.02(-0.25%) |
Jan 13, 2010 | 6.087 | 6.246 | 5.994 | 6.136 | 293,091 | +0.08(+1.38%) |
Jan 12, 2010 | 6.012 | 6.072 | 5.968 | 6.052 | 252,591 | -0.01(-0.22%) |
Jan 11, 2010 | 6.063 | 6.116 | 6.008 | 6.065 | 221,403 | +0.04(+0.70%) |
Jan 08, 2010 | 5.990 | 6.138 | 5.985 | 6.023 | 174,479 | +0.01(+0.22%) |
Jan 07, 2010 | 5.977 | 6.036 | 5.871 | 6.010 | 146,629 | +0.04(+0.70%) |
Jan 06, 2010 | 6.065 | 6.144 | 5.933 | 5.968 | 727,778 | -0.12(-1.99%) |
Jan 05, 2010 | 6.286 | 6.349 | 6.010 | 6.089 | 304,594 | -0.22(-3.53%) |
Jan 04, 2010 | 6.215 | 6.325 | 6.153 | 6.312 | 130,709 | +0.17(+2.84%) |
Dec 31, 2009 | 6.184 | 6.138 | 6.138 | 6.138 | 369,216 | -0.03(-0.50%) |
Dec 30, 2009 | 6.164 | 6.195 | 6.087 | 6.169 | 122,286 | -0.04(-0.57%) |
Dec 29, 2009 | 6.140 | 6.246 | 6.120 | 6.204 | 115,069 | +0.05(+0.75%) |
Dec 28, 2009 | 6.230 | 6.235 | 6.129 | 6.158 | 106,533 | -0.07(-1.20%) |
Dec 24, 2009 | 6.261 | 6.261 | 6.200 | 6.233 | 22,524 | +0.00(+0.00%) |
Dec 23, 2009 | 6.228 | 6.281 | 6.153 | 6.233 | 140,170 | +0.04(+0.68%) |
Dec 22, 2009 | 6.200 | 6.288 | 6.076 | 6.191 | 154,209 | +0.01(+0.11%) |
Dec 21, 2009 | 6.180 | 6.294 | 6.136 | 6.184 | 156,395 | +0.00(+0.00%) |
Dec 18, 2009 | 6.153 | 6.191 | 6.054 | 6.184 | 810,290 | +0.07(+1.19%) |
Dec 17, 2009 | 6.094 | 6.149 | 6.012 | 6.111 | 117,446 | +0.03(+0.54%) |
Dec 16, 2009 | 6.140 | 6.155 | 5.949 | 6.078 | 372,056 | +0.00(+0.00%) |
Dec 15, 2009 | 6.274 | 6.294 | 6.069 | 6.078 | 238,616 | -0.23(-3.64%) |
Dec 14, 2009 | 6.217 | 6.308 | 6.154 | 6.308 | 108,964 | +0.15(+2.51%) |
Dec 11, 2009 | 6.164 | 6.278 | 6.130 | 6.153 | 57,301 | -0.00(-0.04%) |
Dec 10, 2009 | 6.215 | 6.321 | 6.116 | 6.155 | 106,138 | -0.06(-0.89%) |
Dec 09, 2009 | 6.158 | 6.237 | 6.065 | 6.211 | 142,375 | +0.04(+0.61%) |
Dec 08, 2009 | 6.076 | 6.182 | 6.034 | 6.173 | 143,618 | +0.04(+0.68%) |
Dec 07, 2009 | 6.078 | 6.139 | 6.050 | 6.131 | 228,111 | +0.04(+0.58%) |
Dec 04, 2009 | 6.118 | 6.118 | 6.041 | 6.096 | 233,935 | +0.05(+0.84%) |
Dec 03, 2009 | 6.116 | 6.116 | 6.028 | 6.045 | 225,671 | -0.06(-0.90%) |
Dec 02, 2009 | 6.050 | 6.133 | 6.017 | 6.100 | 151,592 | +0.04(+0.62%) |