Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.868 | 5.963 | 5.790 | 5.900 | 734,819 | +0.06(+1.08%) |
Feb 25, 2010 | 5.955 | 5.967 | 5.829 | 5.837 | 144,012 | -0.17(-2.88%) |
Feb 24, 2010 | 6.002 | 6.089 | 5.939 | 6.010 | 229,384 | +0.01(+0.13%) |
Feb 23, 2010 | 5.805 | 6.002 | 5.687 | 6.002 | 439,631 | +0.17(+2.97%) |
Feb 22, 2010 | 5.829 | 5.892 | 5.664 | 5.829 | 211,251 | +0.00(+0.00%) |
Feb 19, 2010 | 5.876 | 5.892 | 5.711 | 5.829 | 206,806 | -0.05(-0.80%) |
Feb 18, 2010 | 5.664 | 5.884 | 5.632 | 5.876 | 306,665 | +0.19(+3.32%) |
Feb 17, 2010 | 5.782 | 5.813 | 5.601 | 5.687 | 324,279 | -0.06(-1.09%) |
Feb 16, 2010 | 5.774 | 5.845 | 5.664 | 5.750 | 209,866 | -0.02(-0.41%) |
Feb 12, 2010 | 5.640 | 5.774 | 5.774 | 5.774 | 383,654 | +0.06(+0.96%) |
Feb 11, 2010 | 5.420 | 5.735 | 5.286 | 5.719 | 347,532 | +0.24(+4.30%) |
Feb 10, 2010 | 5.551 | 5.581 | 5.374 | 5.483 | 622,394 | -0.11(-1.89%) |
Feb 09, 2010 | 5.460 | 5.687 | 5.415 | 5.588 | 554,247 | +0.21(+3.93%) |
Feb 08, 2010 | 5.468 | 5.475 | 5.302 | 5.377 | 899,360 | -0.19(-3.39%) |
Feb 05, 2010 | 5.596 | 5.717 | 4.450 | 5.566 | 6,367,008 | -0.65(-10.44%) |
Feb 04, 2010 | 6.463 | 6.494 | 6.188 | 6.214 | 321,111 | -0.20(-3.06%) |
Feb 03, 2010 | 6.230 | 6.418 | 5.996 | 6.411 | 251,641 | +0.17(+2.66%) |
Feb 02, 2010 | 6.275 | 6.328 | 6.230 | 6.245 | 443,349 | -0.05(-0.72%) |
Feb 01, 2010 | 6.403 | 6.463 | 6.252 | 6.290 | 99,893 | -0.11(-1.65%) |
Jan 29, 2010 | 6.365 | 6.486 | 6.267 | 6.395 | 400,759 | +0.03(+0.47%) |
Jan 28, 2010 | 6.516 | 6.516 | 6.290 | 6.365 | 225,815 | -0.16(-2.43%) |
Jan 27, 2010 | 6.305 | 6.531 | 6.267 | 6.524 | 270,290 | +0.20(+3.10%) |
Jan 26, 2010 | 6.411 | 6.448 | 6.328 | 6.328 | 298,642 | -0.08(-1.18%) |
Jan 25, 2010 | 6.486 | 6.531 | 6.271 | 6.403 | 149,460 | -0.02(-0.35%) |
Jan 22, 2010 | 6.516 | 6.607 | 6.373 | 6.426 | 232,583 | -0.09(-1.39%) |
Jan 21, 2010 | 6.720 | 6.727 | 6.509 | 6.516 | 1,603,164 | -0.20(-3.03%) |
Jan 20, 2010 | 6.720 | 6.735 | 6.637 | 6.720 | 280,557 | -0.02(-0.22%) |
Jan 19, 2010 | 6.576 | 6.742 | 6.569 | 6.735 | 264,861 | +0.15(+2.29%) |
Jan 15, 2010 | 6.592 | 6.584 | 6.584 | 6.584 | 454,929 | +0.04(+0.58%) |
Jan 14, 2010 | 6.554 | 6.599 | 6.486 | 6.546 | 122,987 | -0.01(-0.12%) |
Jan 13, 2010 | 6.614 | 6.629 | 6.539 | 6.554 | 296,836 | +0.00(+0.00%) |
Jan 12, 2010 | 6.576 | 6.712 | 6.524 | 6.554 | 342,874 | -0.05(-0.69%) |
Jan 11, 2010 | 6.614 | 6.667 | 6.546 | 6.599 | 196,209 | -0.03(-0.45%) |
Jan 08, 2010 | 6.599 | 6.727 | 6.561 | 6.629 | 291,623 | +0.00(+0.00%) |
Jan 07, 2010 | 6.773 | 6.825 | 6.584 | 6.629 | 203,962 | -0.14(-2.12%) |
Jan 06, 2010 | 6.765 | 6.863 | 6.599 | 6.773 | 494,491 | -0.10(-1.43%) |
Jan 05, 2010 | 6.908 | 6.946 | 6.825 | 6.871 | 187,882 | -0.07(-0.98%) |
Jan 04, 2010 | 6.984 | 6.984 | 6.893 | 6.938 | 201,254 | +0.05(+0.66%) |
Dec 31, 2009 | 6.946 | 6.893 | 6.893 | 6.893 | 145,985 | -0.08(-1.08%) |
Dec 30, 2009 | 6.954 | 7.119 | 6.769 | 6.969 | 202,070 | -0.03(-0.43%) |
Dec 29, 2009 | 7.082 | 7.082 | 6.754 | 6.999 | 255,912 | -0.06(-0.85%) |
Dec 28, 2009 | 6.999 | 7.059 | 6.946 | 7.059 | 87,161 | +0.08(+1.19%) |
Dec 24, 2009 | 7.006 | 7.006 | 6.908 | 6.976 | 80,852 | -0.02(-0.22%) |
Dec 23, 2009 | 6.961 | 7.014 | 6.938 | 6.991 | 281,743 | +0.05(+0.65%) |
Dec 22, 2009 | 6.886 | 6.984 | 6.848 | 6.946 | 185,356 | +0.06(+0.88%) |
Dec 21, 2009 | 6.848 | 6.976 | 6.727 | 6.886 | 387,367 | +0.01(+0.11%) |
Dec 18, 2009 | 6.818 | 6.878 | 6.721 | 6.878 | 621,237 | +0.13(+1.90%) |
Dec 17, 2009 | 6.773 | 6.795 | 6.629 | 6.750 | 199,768 | -0.05(-0.67%) |
Dec 16, 2009 | 6.757 | 6.810 | 6.599 | 6.795 | 686,167 | +0.07(+1.01%) |
Dec 15, 2009 | 6.773 | 6.803 | 6.720 | 6.727 | 290,396 | -0.05(-0.78%) |
Dec 14, 2009 | 6.735 | 6.780 | 6.682 | 6.780 | 202,430 | +0.10(+1.47%) |
Dec 11, 2009 | 6.622 | 6.727 | 6.607 | 6.682 | 303,284 | +0.06(+0.91%) |
Dec 10, 2009 | 6.644 | 6.735 | 6.592 | 6.622 | 230,109 | +0.00(+0.00%) |
Dec 09, 2009 | 6.614 | 6.637 | 6.483 | 6.622 | 121,100 | +0.01(+0.11%) |
Dec 08, 2009 | 6.524 | 6.644 | 6.448 | 6.614 | 286,708 | +0.02(+0.23%) |
Dec 07, 2009 | 6.840 | 6.878 | 6.516 | 6.599 | 545,178 | -0.28(-4.06%) |
Dec 04, 2009 | 6.863 | 6.916 | 6.750 | 6.878 | 244,594 | +0.11(+1.67%) |
Dec 03, 2009 | 6.840 | 6.871 | 6.742 | 6.765 | 240,823 | -0.08(-1.10%) |
Dec 02, 2009 | 6.757 | 6.901 | 6.757 | 6.840 | 251,505 | +0.05(+0.78%) |