Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.270 | 6.270 | 6.150 | 6.230 | 133,267 | -0.05(-0.80%) |
Feb 25, 2010 | 6.140 | 6.300 | 6.100 | 6.280 | 128,482 | +0.06(+0.96%) |
Feb 24, 2010 | 6.230 | 6.280 | 6.130 | 6.220 | 190,020 | -0.01(-0.16%) |
Feb 23, 2010 | 6.440 | 6.450 | 6.220 | 6.230 | 461,760 | -0.20(-3.11%) |
Feb 22, 2010 | 6.520 | 6.550 | 6.360 | 6.430 | 469,519 | -0.09(-1.38%) |
Feb 19, 2010 | 6.390 | 6.540 | 6.330 | 6.520 | 199,361 | +0.13(+2.03%) |
Feb 18, 2010 | 6.260 | 6.400 | 6.230 | 6.390 | 183,463 | +0.12(+1.91%) |
Feb 17, 2010 | 6.180 | 6.280 | 6.100 | 6.270 | 233,108 | +0.08(+1.29%) |
Feb 16, 2010 | 6.690 | 6.690 | 6.090 | 6.190 | 909,014 | -0.70(-10.16%) |
Feb 12, 2010 | 6.890 | 6.890 | 6.890 | 6.890 | 94,000 | -0.06(-0.86%) |
Feb 11, 2010 | 6.810 | 6.950 | 6.780 | 6.950 | 83,735 | +0.11(+1.61%) |
Feb 10, 2010 | 6.930 | 6.950 | 6.810 | 6.840 | 96,419 | -0.13(-1.87%) |
Feb 09, 2010 | 6.990 | 7.000 | 6.910 | 6.970 | 188,024 | +0.03(+0.43%) |
Feb 08, 2010 | 7.010 | 7.040 | 6.920 | 6.940 | 74,380 | -0.09(-1.28%) |
Feb 05, 2010 | 7.020 | 7.050 | 6.950 | 7.030 | 72,609 | +0.00(+0.00%) |
Feb 04, 2010 | 7.070 | 7.110 | 6.950 | 7.030 | 208,480 | -0.08(-1.13%) |
Feb 03, 2010 | 7.130 | 7.200 | 7.070 | 7.110 | 83,452 | -0.07(-0.97%) |
Feb 02, 2010 | 7.200 | 7.280 | 7.080 | 7.180 | 139,831 | -0.17(-2.31%) |
Feb 01, 2010 | 7.260 | 7.380 | 7.190 | 7.350 | 134,053 | +0.10(+1.38%) |
Jan 29, 2010 | 7.300 | 7.377 | 7.220 | 7.250 | 105,284 | -0.04(-0.55%) |
Jan 28, 2010 | 7.390 | 7.440 | 7.180 | 7.290 | 133,106 | -0.09(-1.22%) |
Jan 27, 2010 | 7.260 | 7.410 | 7.250 | 7.380 | 92,522 | +0.07(+0.96%) |
Jan 26, 2010 | 7.450 | 7.470 | 7.300 | 7.310 | 81,491 | -0.18(-2.40%) |
Jan 25, 2010 | 7.510 | 7.510 | 7.460 | 7.490 | 161,016 | -0.01(-0.13%) |
Jan 22, 2010 | 7.410 | 7.540 | 7.410 | 7.500 | 168,756 | +0.01(+0.13%) |
Jan 21, 2010 | 7.480 | 7.530 | 7.480 | 7.490 | 375,124 | +0.00(+0.00%) |
Jan 20, 2010 | 7.480 | 7.530 | 7.440 | 7.490 | 244,848 | -0.06(-0.79%) |
Jan 19, 2010 | 7.510 | 7.550 | 7.460 | 7.550 | 115,554 | +0.03(+0.40%) |
Jan 15, 2010 | 7.550 | 7.520 | 7.520 | 7.520 | 173,700 | +0.00(+0.00%) |
Jan 14, 2010 | 7.520 | 7.530 | 7.492 | 7.520 | 86,769 | +0.00(+0.00%) |
Jan 13, 2010 | 7.530 | 7.540 | 7.470 | 7.520 | 115,936 | +0.02(+0.27%) |
Jan 12, 2010 | 7.450 | 7.520 | 7.450 | 7.500 | 80,432 | -0.02(-0.27%) |
Jan 11, 2010 | 7.530 | 7.530 | 7.500 | 7.520 | 117,241 | +0.00(+0.00%) |
Jan 08, 2010 | 7.460 | 7.520 | 7.420 | 7.520 | 99,160 | +0.02(+0.27%) |
Jan 07, 2010 | 7.420 | 7.530 | 7.350 | 7.500 | 216,767 | +0.10(+1.35%) |
Jan 06, 2010 | 7.520 | 7.590 | 7.380 | 7.400 | 247,672 | -0.15(-1.99%) |
Jan 05, 2010 | 7.630 | 7.700 | 7.430 | 7.550 | 190,653 | -0.07(-0.92%) |
Jan 04, 2010 | 7.750 | 7.840 | 7.560 | 7.620 | 547,563 | -0.08(-1.04%) |
Dec 31, 2009 | 7.600 | 7.700 | 7.700 | 7.700 | 387,200 | +0.06(+0.79%) |
Dec 30, 2009 | 7.540 | 7.640 | 7.500 | 7.640 | 91,178 | +0.09(+1.19%) |
Dec 29, 2009 | 7.520 | 7.580 | 7.500 | 7.550 | 56,616 | +0.04(+0.53%) |
Dec 28, 2009 | 7.550 | 7.550 | 7.430 | 7.510 | 118,141 | +0.01(+0.13%) |
Dec 24, 2009 | 7.430 | 7.570 | 7.420 | 7.500 | 86,983 | +0.07(+0.94%) |
Dec 23, 2009 | 7.340 | 7.460 | 7.260 | 7.430 | 166,243 | +0.14(+1.92%) |
Dec 22, 2009 | 7.140 | 7.320 | 7.090 | 7.290 | 279,370 | +0.14(+1.96%) |
Dec 21, 2009 | 7.000 | 7.150 | 7.000 | 7.150 | 211,537 | +0.14(+2.00%) |
Dec 18, 2009 | 6.960 | 7.010 | 6.800 | 7.010 | 303,307 | +0.15(+2.19%) |
Dec 17, 2009 | 6.830 | 6.900 | 6.810 | 6.860 | 113,580 | +0.01(+0.15%) |
Dec 16, 2009 | 6.980 | 6.980 | 6.850 | 6.850 | 115,261 | -0.06(-0.87%) |
Dec 15, 2009 | 6.890 | 6.980 | 6.700 | 6.910 | 129,750 | +0.02(+0.29%) |
Dec 14, 2009 | 6.901 | 6.920 | 6.870 | 6.890 | 97,968 | +0.00(+0.00%) |
Dec 11, 2009 | 6.980 | 6.990 | 6.880 | 6.890 | 97,880 | -0.09(-1.29%) |
Dec 10, 2009 | 7.150 | 7.160 | 6.920 | 6.980 | 86,446 | -0.16(-2.24%) |
Dec 09, 2009 | 7.190 | 7.220 | 7.060 | 7.140 | 122,042 | -0.05(-0.70%) |
Dec 08, 2009 | 7.210 | 7.350 | 7.180 | 7.190 | 187,439 | -0.10(-1.37%) |
Dec 07, 2009 | 7.190 | 7.340 | 7.000 | 7.290 | 247,807 | +0.08(+1.11%) |
Dec 04, 2009 | 6.860 | 7.250 | 6.800 | 7.210 | 489,074 | +0.50(+7.45%) |
Dec 03, 2009 | 6.970 | 7.000 | 6.690 | 6.710 | 197,243 | -0.22(-3.17%) |
Dec 02, 2009 | 6.950 | 7.120 | 6.900 | 6.930 | 116,256 | -0.03(-0.43%) |