Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.524 | 6.524 | 6.524 | 6.524 | 15,512 | +0.00(+0.00%) |
Feb 25, 2010 | 6.498 | 6.524 | 6.421 | 6.524 | 4,531 | -0.14(-2.17%) |
Feb 24, 2010 | 6.668 | 6.668 | 6.668 | 6.668 | 614 | -0.02(-0.31%) |
Feb 23, 2010 | 6.663 | 6.689 | 6.651 | 6.689 | 1,900 | -0.04(-0.55%) |
Feb 22, 2010 | 6.843 | 6.843 | 6.726 | 6.726 | 2,483 | +0.08(+1.19%) |
Feb 19, 2010 | 6.699 | 6.756 | 6.647 | 6.647 | 7,001 | +0.06(+0.85%) |
Feb 18, 2010 | 6.756 | 6.756 | 6.591 | 6.591 | 6,007 | -0.17(-2.48%) |
Feb 17, 2010 | 6.725 | 6.776 | 6.725 | 6.758 | 2,617 | +0.13(+1.98%) |
Feb 16, 2010 | 6.624 | 6.627 | 6.622 | 6.627 | 2,036 | +0.05(+0.79%) |
Feb 12, 2010 | 6.575 | 6.575 | 6.575 | 6.575 | 1,551 | -0.11(-1.70%) |
Feb 10, 2010 | 6.689 | 6.689 | 6.689 | 6.689 | 1,357 | +0.21(+3.26%) |
Feb 09, 2010 | 6.570 | 6.611 | 6.477 | 6.477 | 8,725 | +0.02(+0.24%) |
Feb 08, 2010 | 6.570 | 6.570 | 6.462 | 6.462 | 1,663 | -0.11(-1.69%) |
Feb 05, 2010 | 6.529 | 6.596 | 6.477 | 6.573 | 6,106 | -0.11(-1.65%) |
Feb 04, 2010 | 6.772 | 6.772 | 6.462 | 6.684 | 24,182 | -0.35(-4.92%) |
Feb 03, 2010 | 7.086 | 7.086 | 7.029 | 7.029 | 977 | -0.09(-1.25%) |
Feb 02, 2010 | 7.122 | 7.127 | 7.118 | 7.118 | 3,086 | +0.11(+1.63%) |
Feb 01, 2010 | 6.864 | 7.003 | 6.818 | 7.003 | 13,435 | +0.18(+2.57%) |
Jan 29, 2010 | 7.014 | 7.014 | 6.828 | 6.828 | 4,335 | -0.20(-2.88%) |
Jan 27, 2010 | 7.030 | 7.030 | 7.030 | 7.030 | 0 | +0.11(+1.66%) |
Jan 26, 2010 | 6.998 | 7.153 | 6.916 | 6.916 | 6,534 | -0.31(-4.28%) |
Jan 25, 2010 | 7.215 | 7.225 | 7.055 | 7.225 | 4,731 | +0.21(+2.94%) |
Jan 22, 2010 | 7.111 | 7.122 | 7.019 | 7.019 | 1,745 | -0.14(-2.02%) |
Jan 21, 2010 | 7.163 | 7.163 | 7.163 | 7.163 | 275 | -0.14(-1.98%) |
Jan 20, 2010 | 7.426 | 7.426 | 7.215 | 7.308 | 3,102 | -0.29(-3.87%) |
Jan 19, 2010 | 7.426 | 7.602 | 7.406 | 7.602 | 8,754 | +0.18(+2.36%) |
Jan 15, 2010 | 7.457 | 7.426 | 7.426 | 7.426 | 2,908 | -0.11(-1.51%) |
Jan 14, 2010 | 7.540 | 7.540 | 7.540 | 7.540 | 484 | -0.03(-0.40%) |
Jan 13, 2010 | 7.731 | 7.731 | 7.509 | 7.571 | 9,726 | +0.03(+0.41%) |
Jan 11, 2010 | 7.710 | 7.540 | 7.540 | 7.540 | 7,368 | +0.09(+1.21%) |
Jan 07, 2010 | 7.452 | 7.449 | 7.449 | 7.449 | 581 | -0.03(-0.38%) |
Jan 06, 2010 | 7.478 | 7.478 | 7.478 | 7.478 | 678 | +0.02(+0.21%) |
Jan 05, 2010 | 7.478 | 7.478 | 7.462 | 7.462 | 3,102 | -0.01(-0.14%) |
Jan 04, 2010 | 7.426 | 7.473 | 7.426 | 7.473 | 2,259 | +0.23(+3.13%) |
Dec 31, 2009 | 7.246 | 7.246 | 7.246 | 7.246 | 7,756 | -0.05(-0.69%) |
Dec 30, 2009 | 7.359 | 7.359 | 7.248 | 7.296 | 4,151 | -0.03(-0.37%) |
Dec 29, 2009 | 7.359 | 7.364 | 7.323 | 7.323 | 3,610 | +0.12(+1.72%) |
Dec 28, 2009 | 7.272 | 7.272 | 7.199 | 7.199 | 9,096 | +0.02(+0.22%) |
Dec 24, 2009 | 7.184 | 7.184 | 7.184 | 7.184 | 193 | -0.01(-0.14%) |
Dec 23, 2009 | 7.215 | 7.215 | 7.189 | 7.194 | 7,174 | +0.04(+0.50%) |
Dec 22, 2009 | 7.091 | 7.229 | 7.091 | 7.158 | 3,980 | +0.07(+0.95%) |
Dec 21, 2009 | 7.235 | 7.235 | 6.730 | 7.091 | 78,225 | -0.02(-0.22%) |
Dec 18, 2009 | 7.215 | 7.225 | 7.107 | 7.107 | 2,520 | -0.14(-1.99%) |
Dec 17, 2009 | 7.251 | 7.251 | 7.251 | 7.251 | 193 | -0.11(-1.47%) |
Dec 16, 2009 | 7.344 | 7.364 | 7.344 | 7.359 | 2,908 | +0.08(+1.06%) |
Dec 15, 2009 | 7.292 | 7.381 | 7.282 | 7.282 | 1,495 | -0.06(-0.84%) |
Dec 14, 2009 | 7.344 | 7.349 | 7.297 | 7.344 | 4,896 | +0.11(+1.57%) |
Dec 11, 2009 | 7.220 | 7.230 | 7.220 | 7.230 | 4,818 | -0.01(-0.11%) |
Dec 10, 2009 | 7.132 | 7.256 | 6.954 | 7.238 | 10,205 | +0.10(+1.34%) |
Dec 09, 2009 | 7.107 | 7.143 | 6.947 | 7.143 | 14,221 | -0.15(-2.12%) |
Dec 08, 2009 | 7.308 | 7.308 | 7.153 | 7.297 | 5,155 | -0.17(-2.28%) |
Dec 07, 2009 | 7.400 | 7.468 | 7.390 | 7.468 | 2,326 | +0.07(+0.91%) |
Dec 04, 2009 | 7.457 | 7.538 | 7.400 | 7.400 | 6,239 | -0.05(-0.69%) |
Dec 03, 2009 | 7.442 | 7.452 | 7.385 | 7.452 | 2,957 | +0.02(+0.28%) |
Dec 02, 2009 | 7.524 | 7.560 | 7.348 | 7.431 | 12,301 | -0.11(-1.44%) |