Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.850 | 6.120 | 5.790 | 6.080 | 19,949 | +0.19(+3.23%) |
Feb 25, 2010 | 5.890 | 5.940 | 5.810 | 5.890 | 7,900 | -0.18(-2.97%) |
Feb 24, 2010 | 6.140 | 6.140 | 5.970 | 6.070 | 22,074 | +0.00(+0.00%) |
Feb 23, 2010 | 6.130 | 6.200 | 6.000 | 6.070 | 24,631 | -0.15(-2.41%) |
Feb 22, 2010 | 6.210 | 6.360 | 6.050 | 6.220 | 32,798 | +0.08(+1.30%) |
Feb 19, 2010 | 6.150 | 6.150 | 5.910 | 6.140 | 18,001 | +0.02(+0.33%) |
Feb 18, 2010 | 6.090 | 6.220 | 6.010 | 6.120 | 34,625 | -0.04(-0.65%) |
Feb 17, 2010 | 6.150 | 6.250 | 5.930 | 6.160 | 28,664 | +0.10(+1.65%) |
Feb 16, 2010 | 5.980 | 6.180 | 5.900 | 6.060 | 27,100 | +0.03(+0.50%) |
Feb 12, 2010 | 5.710 | 6.030 | 6.030 | 6.030 | 25,900 | +0.10(+1.69%) |
Feb 11, 2010 | 5.920 | 6.000 | 5.750 | 5.930 | 21,600 | +0.06(+1.02%) |
Feb 10, 2010 | 5.830 | 5.870 | 5.580 | 5.870 | 16,174 | +0.00(+0.00%) |
Feb 09, 2010 | 5.920 | 5.990 | 5.580 | 5.870 | 52,924 | +0.00(+0.00%) |
Feb 08, 2010 | 5.930 | 5.960 | 5.800 | 5.870 | 19,107 | -0.12(-2.00%) |
Feb 05, 2010 | 6.050 | 6.120 | 5.760 | 5.990 | 45,121 | -0.10(-1.64%) |
Feb 04, 2010 | 6.390 | 6.430 | 5.920 | 6.090 | 95,447 | -0.32(-4.99%) |
Feb 03, 2010 | 6.560 | 6.650 | 6.410 | 6.410 | 31,134 | -0.11(-1.69%) |
Feb 02, 2010 | 6.420 | 6.660 | 6.400 | 6.520 | 48,824 | -0.02(-0.31%) |
Feb 01, 2010 | 6.360 | 6.540 | 6.320 | 6.540 | 15,529 | +0.19(+2.99%) |
Jan 29, 2010 | 6.940 | 6.940 | 6.285 | 6.350 | 274,768 | -0.51(-7.44%) |
Jan 28, 2010 | 6.890 | 6.930 | 6.860 | 6.860 | 45,912 | +0.01(+0.15%) |
Jan 27, 2010 | 6.800 | 6.900 | 6.600 | 6.850 | 114,049 | +0.05(+0.74%) |
Jan 26, 2010 | 6.850 | 6.870 | 6.800 | 6.800 | 47,592 | +0.00(+0.00%) |
Jan 25, 2010 | 6.800 | 6.920 | 6.800 | 6.800 | 78,086 | -0.07(-1.02%) |
Jan 22, 2010 | 6.700 | 6.930 | 6.570 | 6.870 | 62,406 | +0.07(+1.03%) |
Jan 21, 2010 | 6.980 | 6.980 | 6.660 | 6.800 | 76,939 | -0.13(-1.88%) |
Jan 20, 2010 | 7.000 | 7.000 | 6.760 | 6.930 | 37,293 | -0.11(-1.56%) |
Jan 19, 2010 | 6.780 | 7.080 | 6.570 | 7.040 | 55,274 | +0.18(+2.62%) |
Jan 15, 2010 | 7.030 | 6.860 | 6.860 | 6.860 | 34,800 | -0.18(-2.56%) |
Jan 14, 2010 | 6.830 | 7.080 | 6.630 | 7.040 | 50,456 | +0.20(+2.92%) |
Jan 13, 2010 | 6.820 | 6.850 | 6.800 | 6.840 | 62,461 | +0.03(+0.44%) |
Jan 12, 2010 | 6.820 | 6.920 | 6.690 | 6.810 | 203,235 | +0.03(+0.44%) |
Jan 11, 2010 | 6.910 | 6.910 | 6.660 | 6.780 | 113,791 | -0.09(-1.31%) |
Jan 08, 2010 | 6.800 | 6.900 | 6.750 | 6.870 | 309,001 | +0.07(+1.03%) |
Jan 07, 2010 | 6.670 | 6.850 | 6.540 | 6.800 | 84,627 | +0.09(+1.34%) |
Jan 06, 2010 | 6.860 | 6.890 | 6.530 | 6.710 | 178,703 | -0.07(-1.03%) |
Jan 05, 2010 | 6.340 | 6.960 | 6.340 | 6.780 | 142,675 | +0.50(+7.96%) |
Jan 04, 2010 | 6.240 | 6.500 | 6.240 | 6.280 | 62,166 | -0.01(-0.16%) |
Dec 31, 2009 | 6.290 | 6.290 | 6.290 | 6.290 | 10,500 | +0.06(+0.96%) |
Dec 30, 2009 | 6.170 | 6.350 | 5.980 | 6.230 | 23,796 | +0.04(+0.65%) |
Dec 29, 2009 | 6.130 | 6.230 | 6.100 | 6.190 | 30,084 | +0.06(+0.98%) |
Dec 28, 2009 | 6.220 | 6.370 | 6.050 | 6.130 | 47,375 | -0.01(-0.16%) |
Dec 24, 2009 | 6.170 | 6.200 | 6.110 | 6.140 | 14,307 | +0.05(+0.82%) |
Dec 23, 2009 | 6.300 | 6.390 | 6.070 | 6.090 | 57,038 | -0.13(-2.09%) |
Dec 22, 2009 | 6.380 | 6.450 | 6.190 | 6.220 | 27,075 | -0.23(-3.57%) |
Dec 21, 2009 | 6.620 | 6.750 | 6.380 | 6.450 | 52,592 | -0.22(-3.30%) |
Dec 18, 2009 | 6.450 | 6.670 | 6.330 | 6.670 | 51,523 | +0.29(+4.55%) |
Dec 17, 2009 | 6.570 | 6.570 | 6.330 | 6.380 | 36,388 | -0.12(-1.85%) |
Dec 16, 2009 | 6.400 | 6.520 | 6.320 | 6.500 | 74,829 | +0.20(+3.17%) |
Dec 15, 2009 | 6.110 | 6.410 | 6.030 | 6.300 | 50,129 | +0.00(+0.00%) |
Dec 14, 2009 | 6.260 | 6.300 | 6.200 | 6.300 | 68,795 | +0.00(+0.00%) |
Dec 11, 2009 | 6.330 | 6.500 | 6.140 | 6.300 | 43,765 | +0.05(+0.80%) |
Dec 10, 2009 | 6.170 | 6.300 | 6.170 | 6.250 | 18,672 | +0.12(+1.96%) |
Dec 09, 2009 | 6.280 | 6.420 | 6.000 | 6.130 | 60,012 | -0.22(-3.46%) |
Dec 08, 2009 | 6.490 | 6.500 | 6.240 | 6.350 | 38,044 | +0.01(+0.16%) |
Dec 07, 2009 | 6.340 | 6.350 | 6.151 | 6.340 | 12,235 | -0.01(-0.16%) |
Dec 04, 2009 | 6.360 | 6.500 | 6.060 | 6.350 | 38,994 | -0.05(-0.78%) |
Dec 03, 2009 | 6.570 | 6.570 | 6.290 | 6.400 | 30,003 | -0.05(-0.78%) |
Dec 02, 2009 | 6.360 | 6.580 | 6.290 | 6.450 | 10,775 | +0.12(+1.90%) |