Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.141 | 6.227 | 5.961 | 6.035 | 692,884 | -0.11(-1.82%) |
Feb 25, 2010 | 6.178 | 6.203 | 6.010 | 6.147 | 706,172 | -0.16(-2.46%) |
Feb 24, 2010 | 6.327 | 6.445 | 6.265 | 6.302 | 475,669 | +0.02(+0.30%) |
Feb 23, 2010 | 6.352 | 6.376 | 6.238 | 6.283 | 326,284 | -0.06(-0.98%) |
Feb 22, 2010 | 6.376 | 6.376 | 6.172 | 6.345 | 486,817 | +0.00(+0.00%) |
Feb 19, 2010 | 6.234 | 6.389 | 6.190 | 6.345 | 412,272 | +0.10(+1.59%) |
Feb 18, 2010 | 6.110 | 6.258 | 6.085 | 6.246 | 304,215 | +0.16(+2.55%) |
Feb 17, 2010 | 6.141 | 6.184 | 6.048 | 6.091 | 221,145 | +0.00(+0.00%) |
Feb 16, 2010 | 5.874 | 6.091 | 5.799 | 6.091 | 419,768 | +0.28(+4.80%) |
Feb 12, 2010 | 5.682 | 5.812 | 5.812 | 5.812 | 380,482 | +0.04(+0.64%) |
Feb 11, 2010 | 5.669 | 5.787 | 5.589 | 5.775 | 239,470 | +0.11(+1.86%) |
Feb 10, 2010 | 5.675 | 5.706 | 5.582 | 5.669 | 348,767 | +0.01(+0.11%) |
Feb 09, 2010 | 5.477 | 5.713 | 5.434 | 5.663 | 428,099 | +0.32(+5.92%) |
Feb 08, 2010 | 5.514 | 5.520 | 5.347 | 5.347 | 239,936 | -0.16(-2.93%) |
Feb 05, 2010 | 5.514 | 5.558 | 5.272 | 5.508 | 422,737 | -0.01(-0.11%) |
Feb 04, 2010 | 5.787 | 5.824 | 5.489 | 5.514 | 437,604 | -0.31(-5.32%) |
Feb 03, 2010 | 5.899 | 5.992 | 5.775 | 5.824 | 322,300 | -0.12(-1.98%) |
Feb 02, 2010 | 5.967 | 6.041 | 5.899 | 5.942 | 345,747 | -0.01(-0.10%) |
Feb 01, 2010 | 5.924 | 6.023 | 5.874 | 5.948 | 312,226 | +0.05(+0.84%) |
Jan 29, 2010 | 5.905 | 6.010 | 5.812 | 5.899 | 440,635 | +0.04(+0.74%) |
Jan 28, 2010 | 6.004 | 6.066 | 5.750 | 5.855 | 333,018 | -0.12(-1.97%) |
Jan 27, 2010 | 5.936 | 5.992 | 5.824 | 5.973 | 401,436 | +0.01(+0.10%) |
Jan 26, 2010 | 6.017 | 6.066 | 5.961 | 5.967 | 393,804 | -0.09(-1.54%) |
Jan 25, 2010 | 6.116 | 6.116 | 5.967 | 6.060 | 460,612 | +0.03(+0.51%) |
Jan 22, 2010 | 6.110 | 6.227 | 6.017 | 6.029 | 503,463 | -0.08(-1.32%) |
Jan 21, 2010 | 6.240 | 6.296 | 6.085 | 6.110 | 563,538 | -0.10(-1.60%) |
Jan 20, 2010 | 6.327 | 6.339 | 6.085 | 6.209 | 600,246 | -0.22(-3.38%) |
Jan 19, 2010 | 6.606 | 6.674 | 6.258 | 6.426 | 879,948 | -0.13(-1.99%) |
Jan 15, 2010 | 6.773 | 6.556 | 6.556 | 6.556 | 1,544,662 | -0.40(-5.71%) |
Jan 14, 2010 | 7.028 | 7.076 | 6.916 | 6.953 | 527,724 | -0.07(-0.97%) |
Jan 13, 2010 | 6.761 | 7.040 | 6.699 | 7.021 | 485,968 | +0.28(+4.14%) |
Jan 12, 2010 | 6.767 | 6.817 | 6.686 | 6.742 | 414,690 | -0.09(-1.27%) |
Jan 11, 2010 | 6.569 | 6.854 | 6.544 | 6.829 | 748,468 | +0.32(+4.96%) |
Jan 08, 2010 | 6.432 | 6.593 | 6.352 | 6.507 | 425,560 | +0.07(+1.06%) |
Jan 07, 2010 | 6.190 | 6.457 | 6.141 | 6.438 | 521,252 | +0.26(+4.22%) |
Jan 06, 2010 | 6.234 | 6.277 | 6.172 | 6.178 | 479,553 | -0.09(-1.39%) |
Jan 05, 2010 | 6.463 | 6.469 | 6.144 | 6.265 | 635,810 | -0.19(-2.98%) |
Jan 04, 2010 | 6.227 | 6.562 | 6.209 | 6.457 | 864,698 | +0.35(+5.69%) |
Dec 31, 2009 | 6.296 | 6.110 | 6.110 | 6.110 | 359,523 | -0.19(-2.96%) |
Dec 30, 2009 | 6.060 | 6.302 | 6.060 | 6.296 | 432,682 | +0.25(+4.10%) |
Dec 29, 2009 | 5.979 | 6.072 | 5.967 | 6.048 | 371,945 | +0.10(+1.67%) |
Dec 28, 2009 | 5.930 | 6.017 | 5.905 | 5.948 | 271,126 | +0.00(+0.00%) |
Dec 24, 2009 | 5.917 | 5.967 | 5.899 | 5.948 | 95,610 | +0.02(+0.42%) |
Dec 23, 2009 | 5.787 | 5.924 | 5.750 | 5.924 | 390,431 | +0.19(+3.35%) |
Dec 22, 2009 | 5.750 | 5.768 | 5.644 | 5.731 | 308,242 | +0.01(+0.22%) |
Dec 21, 2009 | 5.613 | 5.762 | 5.607 | 5.719 | 325,773 | +0.11(+1.99%) |
Dec 18, 2009 | 5.632 | 5.700 | 5.582 | 5.607 | 588,640 | -0.01(-0.22%) |
Dec 17, 2009 | 5.806 | 5.837 | 5.613 | 5.620 | 719,708 | -0.21(-3.62%) |
Dec 16, 2009 | 5.744 | 5.830 | 5.657 | 5.830 | 398,631 | +0.18(+3.18%) |
Dec 15, 2009 | 5.868 | 5.886 | 5.632 | 5.651 | 514,576 | -0.22(-3.80%) |
Dec 14, 2009 | 5.812 | 5.893 | 5.768 | 5.874 | 595,845 | -0.04(-0.73%) |
Dec 11, 2009 | 5.799 | 5.979 | 5.787 | 5.917 | 340,062 | +0.14(+2.36%) |
Dec 10, 2009 | 5.967 | 6.004 | 5.719 | 5.781 | 466,739 | -0.16(-2.71%) |
Dec 09, 2009 | 5.998 | 6.017 | 5.893 | 5.942 | 273,450 | -0.07(-1.14%) |
Dec 08, 2009 | 5.868 | 6.079 | 5.824 | 6.010 | 518,283 | +0.12(+2.00%) |
Dec 07, 2009 | 5.905 | 5.924 | 5.799 | 5.893 | 353,858 | +0.01(+0.11%) |
Dec 04, 2009 | 5.905 | 5.942 | 5.719 | 5.886 | 387,271 | +0.13(+2.26%) |
Dec 03, 2009 | 5.818 | 5.859 | 5.700 | 5.756 | 464,783 | -0.01(-0.22%) |
Dec 02, 2009 | 5.768 | 5.893 | 5.737 | 5.768 | 247,707 | -0.01(-0.21%) |