Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.287 | 6.326 | 6.227 | 6.242 | 168,114 | -0.07(-1.14%) |
Feb 25, 2010 | 6.389 | 6.389 | 6.239 | 6.314 | 151,356 | -0.11(-1.70%) |
Feb 24, 2010 | 6.502 | 6.516 | 6.327 | 6.423 | 250,679 | -0.10(-1.61%) |
Feb 23, 2010 | 6.569 | 6.636 | 6.476 | 6.528 | 199,507 | -0.11(-1.71%) |
Feb 22, 2010 | 6.636 | 6.700 | 6.618 | 6.642 | 112,430 | +0.01(+0.22%) |
Feb 19, 2010 | 6.522 | 6.633 | 6.516 | 6.627 | 136,234 | +0.07(+1.02%) |
Feb 18, 2010 | 6.563 | 6.607 | 6.481 | 6.560 | 174,332 | +0.01(+0.13%) |
Feb 17, 2010 | 6.639 | 6.644 | 6.540 | 6.551 | 172,769 | -0.02(-0.31%) |
Feb 16, 2010 | 6.487 | 6.583 | 6.467 | 6.572 | 103,689 | +0.15(+2.36%) |
Feb 12, 2010 | 6.278 | 6.420 | 6.420 | 6.420 | 128,504 | +0.02(+0.32%) |
Feb 11, 2010 | 6.222 | 6.403 | 6.182 | 6.400 | 194,563 | +0.19(+3.00%) |
Feb 10, 2010 | 6.103 | 6.240 | 6.083 | 6.214 | 386,051 | +0.10(+1.72%) |
Feb 09, 2010 | 6.109 | 6.132 | 6.036 | 6.109 | 130,222 | +0.10(+1.65%) |
Feb 08, 2010 | 6.059 | 6.080 | 5.995 | 6.010 | 150,813 | -0.06(-0.91%) |
Feb 05, 2010 | 5.995 | 6.074 | 5.818 | 6.065 | 582,267 | +0.08(+1.26%) |
Feb 04, 2010 | 6.158 | 6.158 | 5.984 | 5.990 | 221,645 | -0.19(-3.02%) |
Feb 03, 2010 | 6.298 | 6.298 | 6.170 | 6.176 | 121,934 | -0.15(-2.35%) |
Feb 02, 2010 | 6.158 | 6.324 | 6.153 | 6.324 | 311,673 | +0.15(+2.45%) |
Feb 01, 2010 | 6.126 | 6.193 | 6.080 | 6.173 | 114,983 | +0.12(+2.02%) |
Jan 29, 2010 | 6.077 | 6.099 | 6.004 | 6.051 | 132,242 | +0.00(+0.00%) |
Jan 28, 2010 | 6.231 | 6.231 | 6.027 | 6.051 | 104,933 | -0.12(-1.98%) |
Jan 27, 2010 | 6.129 | 6.196 | 6.036 | 6.173 | 173,398 | +0.07(+1.14%) |
Jan 26, 2010 | 6.208 | 6.208 | 6.083 | 6.103 | 153,775 | -0.16(-2.56%) |
Jan 25, 2010 | 6.269 | 6.295 | 6.147 | 6.263 | 201,339 | +0.04(+0.70%) |
Jan 22, 2010 | 6.321 | 6.321 | 6.196 | 6.220 | 106,998 | -0.10(-1.66%) |
Jan 21, 2010 | 6.458 | 6.481 | 6.310 | 6.324 | 132,211 | -0.13(-2.03%) |
Jan 20, 2010 | 6.583 | 6.583 | 6.359 | 6.455 | 163,877 | -0.19(-2.89%) |
Jan 19, 2010 | 6.723 | 6.726 | 6.610 | 6.647 | 209,592 | -0.06(-0.91%) |
Jan 15, 2010 | 6.746 | 6.708 | 6.708 | 6.708 | 207,187 | -0.03(-0.39%) |
Jan 14, 2010 | 6.668 | 6.738 | 6.668 | 6.735 | 98,652 | +0.07(+1.05%) |
Jan 13, 2010 | 6.578 | 6.685 | 6.578 | 6.665 | 110,358 | +0.11(+1.64%) |
Jan 12, 2010 | 6.633 | 6.633 | 6.543 | 6.557 | 66,372 | -0.07(-1.10%) |
Jan 11, 2010 | 6.557 | 6.656 | 6.557 | 6.630 | 124,484 | +0.03(+0.53%) |
Jan 08, 2010 | 6.473 | 6.595 | 6.473 | 6.595 | 169,563 | +0.11(+1.66%) |
Jan 07, 2010 | 6.627 | 6.627 | 6.397 | 6.487 | 225,802 | -0.14(-2.07%) |
Jan 06, 2010 | 6.636 | 6.656 | 6.554 | 6.624 | 100,442 | +0.05(+0.71%) |
Jan 05, 2010 | 6.621 | 6.624 | 6.525 | 6.578 | 78,717 | +0.01(+0.13%) |
Jan 04, 2010 | 6.519 | 6.647 | 6.519 | 6.569 | 133,833 | +0.09(+1.35%) |
Dec 31, 2009 | 6.543 | 6.481 | 6.481 | 6.481 | 116,478 | -0.02(-0.36%) |
Dec 30, 2009 | 6.612 | 6.612 | 6.426 | 6.505 | 125,800 | -0.06(-0.93%) |
Dec 29, 2009 | 6.572 | 6.612 | 6.531 | 6.566 | 105,569 | +0.12(+1.90%) |
Dec 28, 2009 | 6.470 | 6.496 | 6.426 | 6.444 | 15,623 | -0.00(-0.05%) |
Dec 24, 2009 | 6.397 | 6.473 | 6.362 | 6.447 | 77,652 | +0.05(+0.73%) |
Dec 23, 2009 | 6.420 | 6.513 | 6.380 | 6.400 | 60,472 | +0.02(+0.37%) |
Dec 22, 2009 | 6.330 | 6.380 | 6.284 | 6.377 | 113,949 | +0.08(+1.20%) |
Dec 21, 2009 | 6.458 | 6.470 | 6.263 | 6.301 | 114,021 | -0.03(-0.51%) |
Dec 18, 2009 | 6.356 | 6.435 | 6.266 | 6.333 | 415,696 | +0.02(+0.37%) |
Dec 17, 2009 | 6.316 | 6.336 | 6.158 | 6.310 | 297,236 | -0.02(-0.28%) |
Dec 16, 2009 | 6.333 | 6.380 | 6.286 | 6.327 | 68,062 | -0.00(-0.05%) |
Dec 15, 2009 | 6.237 | 6.369 | 6.228 | 6.330 | 116,787 | +0.04(+0.69%) |
Dec 14, 2009 | 6.077 | 6.319 | 6.054 | 6.286 | 188,529 | +0.22(+3.60%) |
Dec 11, 2009 | 6.036 | 6.080 | 5.998 | 6.068 | 142,567 | +0.03(+0.53%) |
Dec 10, 2009 | 5.995 | 6.045 | 5.995 | 6.036 | 64,860 | +0.04(+0.73%) |
Dec 09, 2009 | 5.969 | 6.010 | 5.923 | 5.993 | 56,445 | +0.03(+0.59%) |
Dec 08, 2009 | 6.030 | 6.030 | 5.920 | 5.958 | 129,875 | -0.09(-1.54%) |
Dec 07, 2009 | 6.019 | 6.071 | 6.019 | 6.051 | 57,160 | +0.06(+0.92%) |
Dec 04, 2009 | 6.124 | 6.153 | 5.972 | 5.995 | 107,208 | -0.03(-0.53%) |
Dec 03, 2009 | 6.057 | 6.097 | 6.027 | 6.027 | 122,181 | -0.03(-0.43%) |
Dec 02, 2009 | 6.091 | 6.156 | 6.051 | 6.054 | 217,457 | -0.05(-0.81%) |