Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.680 | 6.680 | 6.429 | 6.448 | 101,421 | -0.24(-3.61%) |
Feb 25, 2010 | 6.392 | 6.708 | 6.383 | 6.689 | 123,578 | +0.20(+3.00%) |
Feb 24, 2010 | 6.392 | 6.522 | 6.346 | 6.494 | 151,454 | +0.10(+1.60%) |
Feb 23, 2010 | 6.281 | 6.401 | 6.169 | 6.392 | 99,235 | +0.09(+1.47%) |
Feb 22, 2010 | 6.336 | 6.336 | 6.160 | 6.299 | 46,771 | -0.02(-0.29%) |
Feb 19, 2010 | 6.076 | 6.318 | 6.076 | 6.318 | 132,234 | +0.21(+3.50%) |
Feb 18, 2010 | 6.290 | 6.336 | 6.048 | 6.104 | 136,465 | -0.21(-3.38%) |
Feb 17, 2010 | 6.299 | 6.318 | 6.206 | 6.318 | 117,927 | +0.06(+0.89%) |
Feb 16, 2010 | 6.076 | 6.262 | 5.974 | 6.262 | 88,474 | +0.19(+3.06%) |
Feb 12, 2010 | 6.234 | 6.076 | 6.076 | 6.076 | 107,310 | -0.24(-3.82%) |
Feb 11, 2010 | 5.918 | 6.336 | 5.825 | 6.318 | 117,090 | +0.35(+5.92%) |
Feb 10, 2010 | 5.974 | 6.011 | 5.816 | 5.965 | 102,031 | -0.06(-0.93%) |
Feb 09, 2010 | 5.937 | 6.113 | 5.853 | 6.020 | 97,135 | +0.18(+3.02%) |
Feb 08, 2010 | 6.355 | 6.364 | 5.835 | 5.844 | 172,788 | -0.54(-8.44%) |
Feb 05, 2010 | 6.002 | 6.392 | 5.946 | 6.383 | 125,599 | +0.38(+6.35%) |
Feb 04, 2010 | 6.178 | 6.327 | 5.928 | 6.002 | 146,068 | -0.22(-3.58%) |
Feb 03, 2010 | 6.346 | 6.429 | 6.188 | 6.225 | 118,415 | -0.13(-2.05%) |
Feb 02, 2010 | 6.197 | 6.420 | 6.178 | 6.355 | 182,051 | +0.15(+2.40%) |
Feb 01, 2010 | 6.197 | 6.253 | 6.104 | 6.206 | 85,843 | +0.03(+0.45%) |
Jan 29, 2010 | 6.113 | 6.271 | 6.104 | 6.178 | 215,063 | +0.11(+1.84%) |
Jan 28, 2010 | 6.253 | 6.299 | 6.020 | 6.067 | 183,282 | -0.16(-2.54%) |
Jan 27, 2010 | 6.132 | 6.243 | 6.132 | 6.225 | 186,379 | +0.08(+1.36%) |
Jan 26, 2010 | 6.216 | 6.318 | 6.141 | 6.141 | 129,344 | -0.08(-1.34%) |
Jan 25, 2010 | 6.411 | 6.439 | 6.225 | 6.225 | 101,390 | -0.11(-1.76%) |
Jan 22, 2010 | 6.383 | 6.457 | 6.234 | 6.336 | 182,858 | -0.05(-0.73%) |
Jan 21, 2010 | 6.504 | 6.504 | 6.262 | 6.383 | 173,212 | -0.12(-1.86%) |
Jan 20, 2010 | 6.578 | 6.624 | 6.448 | 6.504 | 128,766 | -0.17(-2.51%) |
Jan 19, 2010 | 6.364 | 6.689 | 6.225 | 6.671 | 269,768 | +0.33(+5.28%) |
Jan 15, 2010 | 6.448 | 6.336 | 6.336 | 6.336 | 180,931 | -0.08(-1.30%) |
Jan 14, 2010 | 6.243 | 6.615 | 6.234 | 6.420 | 318,363 | +0.13(+2.07%) |
Jan 13, 2010 | 6.160 | 6.346 | 6.060 | 6.290 | 158,865 | +0.20(+3.20%) |
Jan 12, 2010 | 6.095 | 6.225 | 6.067 | 6.095 | 172,217 | -0.08(-1.35%) |
Jan 11, 2010 | 6.364 | 6.401 | 6.113 | 6.178 | 190,919 | -0.12(-1.92%) |
Jan 08, 2010 | 6.206 | 6.299 | 6.085 | 6.299 | 257,492 | +0.09(+1.50%) |
Jan 07, 2010 | 6.587 | 6.643 | 6.132 | 6.206 | 700,607 | -0.91(-12.79%) |
Jan 06, 2010 | 6.912 | 7.135 | 6.476 | 7.117 | 692,895 | +0.18(+2.54%) |
Jan 05, 2010 | 7.330 | 7.330 | 6.569 | 6.940 | 483,468 | -0.35(-4.84%) |
Jan 04, 2010 | 7.219 | 7.414 | 7.033 | 7.293 | 211,718 | +0.21(+3.02%) |
Dec 31, 2009 | 7.070 | 7.080 | 7.080 | 7.080 | 86,106 | +0.00(+0.00%) |
Dec 30, 2009 | 6.959 | 7.200 | 6.885 | 7.080 | 98,814 | +0.07(+0.93%) |
Dec 29, 2009 | 6.745 | 7.107 | 6.652 | 7.015 | 122,625 | +0.27(+3.99%) |
Dec 28, 2009 | 6.819 | 6.865 | 6.550 | 6.745 | 121,856 | -0.07(-0.96%) |
Dec 24, 2009 | 6.717 | 6.838 | 6.717 | 6.810 | 25,018 | +0.13(+1.95%) |
Dec 23, 2009 | 6.745 | 6.828 | 6.596 | 6.680 | 74,358 | -0.04(-0.55%) |
Dec 22, 2009 | 6.708 | 6.857 | 6.662 | 6.717 | 88,513 | +0.00(+0.00%) |
Dec 21, 2009 | 6.847 | 6.987 | 6.689 | 6.717 | 212,338 | -0.07(-0.96%) |
Dec 18, 2009 | 7.061 | 7.061 | 6.727 | 6.782 | 442,600 | -0.23(-3.31%) |
Dec 17, 2009 | 7.089 | 7.256 | 6.950 | 7.015 | 212,948 | -0.13(-1.82%) |
Dec 16, 2009 | 7.135 | 7.191 | 6.968 | 7.145 | 131,017 | +0.10(+1.45%) |
Dec 15, 2009 | 7.256 | 7.405 | 6.987 | 7.042 | 219,830 | -0.26(-3.56%) |
Dec 14, 2009 | 7.080 | 7.377 | 7.061 | 7.303 | 379,530 | +0.20(+2.88%) |
Dec 11, 2009 | 6.327 | 7.396 | 6.327 | 7.098 | 1,363,610 | +1.51(+26.91%) |
Dec 10, 2009 | 5.835 | 5.918 | 5.556 | 5.593 | 106,679 | -0.22(-3.83%) |
Dec 09, 2009 | 5.760 | 5.853 | 5.593 | 5.816 | 117,949 | +0.04(+0.64%) |
Dec 08, 2009 | 5.732 | 5.886 | 5.547 | 5.779 | 110,437 | +0.01(+0.16%) |
Dec 07, 2009 | 5.816 | 5.853 | 5.667 | 5.770 | 78,361 | -0.07(-1.11%) |
Dec 04, 2009 | 5.528 | 5.844 | 5.435 | 5.835 | 127,040 | +0.45(+8.28%) |
Dec 03, 2009 | 5.370 | 5.565 | 5.328 | 5.389 | 138,035 | +0.00(+0.00%) |
Dec 02, 2009 | 5.231 | 5.472 | 5.166 | 5.389 | 123,120 | +0.15(+2.84%) |