Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.196 | 6.234 | 6.137 | 6.152 | 170,581 | -0.07(-1.14%) |
Feb 25, 2010 | 6.296 | 6.296 | 6.149 | 6.223 | 153,578 | -0.11(-1.70%) |
Feb 24, 2010 | 6.408 | 6.422 | 6.236 | 6.330 | 254,358 | -0.10(-1.61%) |
Feb 23, 2010 | 6.474 | 6.540 | 6.382 | 6.434 | 202,435 | -0.11(-1.71%) |
Feb 22, 2010 | 6.540 | 6.603 | 6.522 | 6.545 | 114,080 | +0.01(+0.22%) |
Feb 19, 2010 | 6.428 | 6.537 | 6.422 | 6.531 | 138,234 | +0.07(+1.02%) |
Feb 18, 2010 | 6.468 | 6.511 | 6.388 | 6.465 | 176,891 | +0.01(+0.13%) |
Feb 17, 2010 | 6.543 | 6.548 | 6.445 | 6.457 | 175,304 | -0.02(-0.31%) |
Feb 16, 2010 | 6.393 | 6.488 | 6.373 | 6.477 | 105,211 | +0.15(+2.36%) |
Feb 12, 2010 | 6.187 | 6.327 | 6.327 | 6.327 | 130,390 | +0.02(+0.32%) |
Feb 11, 2010 | 6.132 | 6.310 | 6.092 | 6.307 | 197,419 | +0.18(+3.00%) |
Feb 10, 2010 | 6.015 | 6.150 | 5.995 | 6.124 | 391,717 | +0.10(+1.72%) |
Feb 09, 2010 | 6.021 | 6.044 | 5.949 | 6.021 | 132,133 | +0.10(+1.65%) |
Feb 08, 2010 | 5.972 | 5.992 | 5.909 | 5.923 | 153,027 | -0.05(-0.91%) |
Feb 05, 2010 | 5.909 | 5.986 | 5.734 | 5.978 | 590,813 | +0.07(+1.26%) |
Feb 04, 2010 | 6.069 | 6.069 | 5.897 | 5.903 | 224,898 | -0.18(-3.02%) |
Feb 03, 2010 | 6.207 | 6.207 | 6.081 | 6.087 | 123,724 | -0.15(-2.35%) |
Feb 02, 2010 | 6.069 | 6.233 | 6.064 | 6.233 | 316,248 | +0.15(+2.45%) |
Feb 01, 2010 | 6.038 | 6.104 | 5.992 | 6.084 | 116,671 | +0.12(+2.02%) |
Jan 29, 2010 | 5.989 | 6.011 | 5.917 | 5.963 | 134,183 | +0.00(+0.00%) |
Jan 28, 2010 | 6.141 | 6.141 | 5.940 | 5.963 | 106,473 | -0.12(-1.98%) |
Jan 27, 2010 | 6.041 | 6.107 | 5.949 | 6.084 | 175,942 | +0.07(+1.14%) |
Jan 26, 2010 | 6.118 | 6.118 | 5.995 | 6.015 | 156,032 | -0.16(-2.56%) |
Jan 25, 2010 | 6.178 | 6.204 | 6.058 | 6.173 | 204,294 | +0.04(+0.70%) |
Jan 22, 2010 | 6.230 | 6.230 | 6.107 | 6.130 | 108,568 | -0.10(-1.66%) |
Jan 21, 2010 | 6.365 | 6.388 | 6.219 | 6.233 | 134,151 | -0.13(-2.03%) |
Jan 20, 2010 | 6.488 | 6.488 | 6.267 | 6.362 | 166,282 | -0.19(-2.89%) |
Jan 19, 2010 | 6.626 | 6.629 | 6.514 | 6.551 | 212,668 | -0.06(-0.91%) |
Jan 15, 2010 | 6.649 | 6.611 | 6.611 | 6.611 | 210,227 | -0.03(-0.39%) |
Jan 14, 2010 | 6.571 | 6.640 | 6.571 | 6.637 | 100,100 | +0.07(+1.05%) |
Jan 13, 2010 | 6.482 | 6.589 | 6.482 | 6.568 | 111,978 | +0.11(+1.64%) |
Jan 12, 2010 | 6.537 | 6.537 | 6.448 | 6.462 | 67,346 | -0.07(-1.10%) |
Jan 11, 2010 | 6.462 | 6.560 | 6.462 | 6.534 | 126,311 | +0.03(+0.53%) |
Jan 08, 2010 | 6.379 | 6.500 | 6.379 | 6.500 | 172,052 | +0.11(+1.66%) |
Jan 07, 2010 | 6.531 | 6.531 | 6.305 | 6.393 | 229,117 | -0.13(-2.07%) |
Jan 06, 2010 | 6.540 | 6.560 | 6.459 | 6.528 | 101,916 | +0.05(+0.71%) |
Jan 05, 2010 | 6.525 | 6.528 | 6.431 | 6.482 | 79,872 | +0.01(+0.13%) |
Jan 04, 2010 | 6.425 | 6.551 | 6.425 | 6.474 | 135,797 | +0.09(+1.35%) |
Dec 31, 2009 | 6.448 | 6.388 | 6.388 | 6.388 | 118,187 | -0.02(-0.36%) |
Dec 30, 2009 | 6.517 | 6.517 | 6.333 | 6.411 | 127,646 | -0.06(-0.93%) |
Dec 29, 2009 | 6.477 | 6.517 | 6.436 | 6.471 | 107,118 | +0.12(+1.90%) |
Dec 28, 2009 | 6.376 | 6.402 | 6.333 | 6.350 | 15,852 | -0.00(-0.05%) |
Dec 24, 2009 | 6.305 | 6.379 | 6.270 | 6.353 | 78,791 | +0.05(+0.73%) |
Dec 23, 2009 | 6.327 | 6.419 | 6.287 | 6.307 | 61,360 | +0.02(+0.37%) |
Dec 22, 2009 | 6.239 | 6.287 | 6.193 | 6.284 | 115,621 | +0.07(+1.20%) |
Dec 21, 2009 | 6.365 | 6.376 | 6.173 | 6.210 | 115,695 | -0.03(-0.51%) |
Dec 18, 2009 | 6.264 | 6.342 | 6.175 | 6.241 | 421,798 | +0.02(+0.37%) |
Dec 17, 2009 | 6.224 | 6.244 | 6.069 | 6.219 | 301,598 | -0.02(-0.28%) |
Dec 16, 2009 | 6.241 | 6.287 | 6.196 | 6.236 | 69,061 | -0.00(-0.05%) |
Dec 15, 2009 | 6.147 | 6.277 | 6.138 | 6.239 | 118,501 | +0.04(+0.69%) |
Dec 14, 2009 | 5.989 | 6.227 | 5.966 | 6.196 | 191,296 | +0.22(+3.60%) |
Dec 11, 2009 | 5.949 | 5.992 | 5.912 | 5.980 | 144,659 | +0.03(+0.53%) |
Dec 10, 2009 | 5.909 | 5.957 | 5.909 | 5.949 | 65,812 | +0.04(+0.73%) |
Dec 09, 2009 | 5.883 | 5.923 | 5.837 | 5.906 | 57,274 | +0.03(+0.59%) |
Dec 08, 2009 | 5.943 | 5.943 | 5.834 | 5.871 | 131,781 | -0.09(-1.54%) |
Dec 07, 2009 | 5.932 | 5.983 | 5.932 | 5.963 | 57,999 | +0.05(+0.92%) |
Dec 04, 2009 | 6.035 | 6.064 | 5.886 | 5.909 | 108,781 | -0.03(-0.53%) |
Dec 03, 2009 | 5.969 | 6.009 | 5.940 | 5.940 | 123,975 | -0.03(-0.43%) |
Dec 02, 2009 | 6.003 | 6.066 | 5.963 | 5.966 | 220,648 | -0.05(-0.81%) |