Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.380 | 6.430 | 6.340 | 6.420 | 541,373 | +0.05(+0.78%) |
Feb 25, 2010 | 6.280 | 6.380 | 6.280 | 6.370 | 584,383 | +0.03(+0.44%) |
Feb 24, 2010 | 6.350 | 6.362 | 6.310 | 6.342 | 595,373 | +0.00(+0.03%) |
Feb 23, 2010 | 6.390 | 6.400 | 6.320 | 6.340 | 798,420 | -0.02(-0.31%) |
Feb 22, 2010 | 6.390 | 6.430 | 6.330 | 6.360 | 715,333 | -0.01(-0.16%) |
Feb 19, 2010 | 6.350 | 6.390 | 6.320 | 6.370 | 596,074 | +0.00(+0.00%) |
Feb 18, 2010 | 6.360 | 6.420 | 6.350 | 6.370 | 460,655 | -0.01(-0.16%) |
Feb 17, 2010 | 6.440 | 6.440 | 6.350 | 6.380 | 531,963 | -0.04(-0.62%) |
Feb 16, 2010 | 6.370 | 6.450 | 6.290 | 6.420 | 827,041 | +0.13(+2.07%) |
Feb 12, 2010 | 6.250 | 6.290 | 6.290 | 6.290 | 612,700 | +0.06(+0.96%) |
Feb 11, 2010 | 6.150 | 6.290 | 6.150 | 6.230 | 711,025 | +0.06(+0.97%) |
Feb 10, 2010 | 6.200 | 6.260 | 6.150 | 6.170 | 1,162,788 | -0.09(-1.44%) |
Feb 09, 2010 | 6.050 | 6.270 | 6.030 | 6.260 | 1,548,425 | +0.25(+4.16%) |
Feb 08, 2010 | 6.090 | 6.150 | 6.010 | 6.010 | 1,180,737 | -0.04(-0.66%) |
Feb 05, 2010 | 6.220 | 6.220 | 5.880 | 6.050 | 3,497,463 | -0.13(-2.10%) |
Feb 04, 2010 | 6.270 | 6.370 | 6.180 | 6.180 | 1,052,023 | -0.14(-2.22%) |
Feb 03, 2010 | 6.360 | 6.420 | 6.320 | 6.320 | 567,514 | -0.03(-0.47%) |
Feb 02, 2010 | 6.330 | 6.390 | 6.260 | 6.350 | 699,549 | +0.07(+1.11%) |
Feb 01, 2010 | 6.340 | 6.350 | 6.260 | 6.280 | 884,606 | -0.03(-0.47%) |
Jan 29, 2010 | 6.410 | 6.450 | 6.280 | 6.310 | 1,058,102 | -0.11(-1.71%) |
Jan 28, 2010 | 6.510 | 6.510 | 6.410 | 6.420 | 668,963 | -0.08(-1.23%) |
Jan 27, 2010 | 6.400 | 6.510 | 6.400 | 6.500 | 1,390,064 | +0.03(+0.46%) |
Jan 26, 2010 | 6.360 | 6.500 | 6.360 | 6.470 | 873,906 | +0.01(+0.15%) |
Jan 25, 2010 | 6.420 | 6.470 | 6.370 | 6.460 | 571,265 | +0.05(+0.78%) |
Jan 22, 2010 | 6.450 | 6.500 | 6.410 | 6.410 | 741,196 | -0.05(-0.77%) |
Jan 21, 2010 | 6.550 | 6.570 | 6.420 | 6.460 | 1,063,535 | -0.11(-1.67%) |
Jan 20, 2010 | 6.600 | 6.600 | 6.520 | 6.570 | 787,381 | -0.05(-0.76%) |
Jan 19, 2010 | 6.570 | 6.630 | 6.530 | 6.620 | 1,403,042 | +0.09(+1.38%) |
Jan 15, 2010 | 6.520 | 6.530 | 6.530 | 6.530 | 446,900 | +0.03(+0.46%) |
Jan 14, 2010 | 6.450 | 6.540 | 6.450 | 6.500 | 721,339 | +0.00(+0.00%) |
Jan 13, 2010 | 6.420 | 6.500 | 6.400 | 6.500 | 550,385 | +0.08(+1.25%) |
Jan 12, 2010 | 6.440 | 6.500 | 6.420 | 6.420 | 672,081 | -0.07(-1.08%) |
Jan 11, 2010 | 6.480 | 6.500 | 6.460 | 6.490 | 525,839 | +0.02(+0.32%) |
Jan 08, 2010 | 6.470 | 6.490 | 6.420 | 6.469 | 546,755 | +0.02(+0.30%) |
Jan 07, 2010 | 6.460 | 6.490 | 6.420 | 6.450 | 657,925 | +0.03(+0.47%) |
Jan 06, 2010 | 6.360 | 6.480 | 6.360 | 6.420 | 772,917 | +0.03(+0.47%) |
Jan 05, 2010 | 6.300 | 6.390 | 6.300 | 6.390 | 689,947 | +0.08(+1.27%) |
Jan 04, 2010 | 6.270 | 6.410 | 6.250 | 6.310 | 701,077 | +0.09(+1.50%) |
Dec 31, 2009 | 6.240 | 6.216 | 6.216 | 6.216 | 649,400 | -0.01(-0.22%) |
Dec 30, 2009 | 6.250 | 6.280 | 6.230 | 6.230 | 654,557 | -0.06(-0.95%) |
Dec 29, 2009 | 6.280 | 6.300 | 6.250 | 6.290 | 680,236 | +0.01(+0.16%) |
Dec 28, 2009 | 6.260 | 6.300 | 6.250 | 6.280 | 768,147 | +0.02(+0.33%) |
Dec 24, 2009 | 6.270 | 6.290 | 6.190 | 6.259 | 672,939 | +0.04(+0.63%) |
Dec 23, 2009 | 6.250 | 6.290 | 6.170 | 6.220 | 1,021,094 | -0.01(-0.16%) |
Dec 22, 2009 | 6.200 | 6.280 | 6.200 | 6.230 | 680,685 | +0.05(+0.81%) |
Dec 21, 2009 | 6.210 | 6.220 | 6.150 | 6.180 | 1,110,336 | +0.02(+0.32%) |
Dec 18, 2009 | 6.160 | 6.220 | 6.130 | 6.160 | 1,238,046 | +0.02(+0.33%) |
Dec 17, 2009 | 6.310 | 6.310 | 6.120 | 6.140 | 2,173,777 | -0.22(-3.46%) |
Dec 16, 2009 | 6.400 | 6.489 | 6.310 | 6.360 | 1,774,784 | -0.03(-0.47%) |
Dec 15, 2009 | 6.450 | 6.520 | 6.370 | 6.390 | 1,027,583 | -0.12(-1.84%) |
Dec 14, 2009 | 6.520 | 6.530 | 6.500 | 6.510 | 760,056 | +0.03(+0.46%) |
Dec 11, 2009 | 6.530 | 6.560 | 6.470 | 6.480 | 682,417 | -0.04(-0.61%) |
Dec 10, 2009 | 6.570 | 6.570 | 6.500 | 6.520 | 567,918 | +0.01(+0.15%) |
Dec 09, 2009 | 6.490 | 6.550 | 6.440 | 6.510 | 1,060,173 | +0.01(+0.09%) |
Dec 08, 2009 | 6.500 | 6.530 | 6.450 | 6.504 | 1,055,498 | -0.02(-0.25%) |
Dec 07, 2009 | 6.640 | 6.640 | 6.490 | 6.520 | 827,331 | -0.01(-0.15%) |
Dec 04, 2009 | 6.640 | 6.640 | 6.500 | 6.530 | 755,901 | -0.05(-0.76%) |
Dec 03, 2009 | 6.630 | 6.630 | 6.550 | 6.580 | 692,195 | +0.00(+0.00%) |
Dec 02, 2009 | 6.560 | 6.620 | 6.530 | 6.580 | 847,412 | +0.03(+0.46%) |