Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.534 | 7.805 | 7.455 | 7.709 | 734,595 | +0.22(+2.92%) |
Feb 25, 2010 | 7.122 | 7.639 | 7.069 | 7.490 | 1,726,801 | +0.56(+8.09%) |
Feb 24, 2010 | 6.815 | 6.955 | 6.728 | 6.929 | 464,521 | +0.12(+1.80%) |
Feb 23, 2010 | 6.877 | 6.920 | 6.728 | 6.806 | 458,379 | -0.06(-0.89%) |
Feb 22, 2010 | 6.806 | 6.885 | 6.745 | 6.868 | 331,940 | +0.11(+1.55%) |
Feb 19, 2010 | 6.622 | 6.798 | 6.552 | 6.763 | 357,468 | +0.13(+1.98%) |
Feb 18, 2010 | 6.509 | 6.640 | 6.430 | 6.631 | 244,879 | +0.13(+2.02%) |
Feb 17, 2010 | 6.290 | 6.509 | 6.211 | 6.500 | 426,268 | +0.25(+4.07%) |
Feb 16, 2010 | 6.307 | 6.307 | 6.158 | 6.246 | 324,692 | +0.03(+0.42%) |
Feb 12, 2010 | 6.053 | 6.220 | 6.220 | 6.220 | 333,907 | +0.08(+1.28%) |
Feb 11, 2010 | 6.079 | 6.158 | 5.922 | 6.141 | 286,443 | +0.05(+0.86%) |
Feb 10, 2010 | 6.123 | 6.123 | 5.869 | 6.088 | 237,421 | -0.05(-0.86%) |
Feb 09, 2010 | 6.097 | 6.189 | 5.828 | 6.141 | 463,838 | +0.10(+1.59%) |
Feb 08, 2010 | 6.290 | 6.290 | 6.044 | 6.044 | 286,273 | -0.27(-4.30%) |
Feb 05, 2010 | 6.281 | 6.368 | 6.106 | 6.316 | 268,912 | +0.04(+0.56%) |
Feb 04, 2010 | 6.421 | 6.474 | 6.263 | 6.281 | 385,960 | -0.19(-2.98%) |
Feb 03, 2010 | 6.386 | 6.500 | 6.364 | 6.474 | 528,987 | +0.07(+1.09%) |
Feb 02, 2010 | 6.421 | 6.465 | 6.316 | 6.403 | 430,225 | -0.03(-0.41%) |
Feb 01, 2010 | 6.491 | 6.544 | 6.395 | 6.430 | 300,350 | +0.00(+0.00%) |
Jan 29, 2010 | 6.693 | 6.754 | 6.395 | 6.430 | 564,742 | -0.21(-3.17%) |
Jan 28, 2010 | 6.719 | 6.736 | 6.640 | 6.640 | 316,415 | -0.04(-0.66%) |
Jan 27, 2010 | 6.517 | 6.885 | 6.421 | 6.684 | 281,303 | +0.11(+1.73%) |
Jan 26, 2010 | 6.701 | 6.754 | 6.526 | 6.570 | 387,516 | -0.18(-2.72%) |
Jan 25, 2010 | 6.736 | 6.859 | 6.618 | 6.754 | 284,417 | +0.09(+1.31%) |
Jan 22, 2010 | 6.955 | 6.990 | 6.587 | 6.666 | 508,573 | -0.32(-4.52%) |
Jan 21, 2010 | 6.982 | 7.043 | 6.728 | 6.982 | 690,056 | -0.02(-0.25%) |
Jan 20, 2010 | 6.973 | 7.078 | 6.920 | 6.999 | 409,520 | -0.05(-0.75%) |
Jan 19, 2010 | 7.025 | 7.174 | 6.955 | 7.052 | 616,837 | +0.03(+0.37%) |
Jan 15, 2010 | 7.069 | 7.025 | 7.025 | 7.025 | 549,434 | -0.01(-0.12%) |
Jan 14, 2010 | 6.894 | 7.078 | 6.894 | 7.034 | 296,164 | +0.07(+1.01%) |
Jan 13, 2010 | 6.824 | 6.964 | 6.789 | 6.964 | 414,157 | +0.14(+2.05%) |
Jan 12, 2010 | 6.754 | 6.837 | 6.587 | 6.824 | 423,498 | -0.02(-0.26%) |
Jan 11, 2010 | 6.859 | 6.955 | 6.710 | 6.841 | 387,027 | -0.02(-0.26%) |
Jan 08, 2010 | 6.850 | 6.990 | 6.824 | 6.859 | 275,025 | -0.05(-0.76%) |
Jan 07, 2010 | 6.745 | 6.938 | 6.640 | 6.912 | 520,952 | +0.14(+2.07%) |
Jan 06, 2010 | 6.684 | 6.990 | 6.684 | 6.771 | 591,297 | +0.23(+3.48%) |
Jan 05, 2010 | 6.693 | 6.754 | 6.500 | 6.544 | 241,669 | -0.14(-2.10%) |
Jan 04, 2010 | 6.544 | 6.736 | 6.544 | 6.684 | 571,592 | +0.17(+2.55%) |
Dec 31, 2009 | 6.412 | 6.517 | 6.517 | 6.517 | 637,221 | +0.08(+1.22%) |
Dec 30, 2009 | 6.474 | 6.535 | 6.342 | 6.439 | 368,169 | -0.05(-0.81%) |
Dec 29, 2009 | 6.412 | 6.517 | 6.351 | 6.491 | 163,132 | +0.12(+1.93%) |
Dec 28, 2009 | 6.465 | 6.465 | 6.272 | 6.368 | 351,836 | +0.04(+0.55%) |
Dec 24, 2009 | 6.351 | 6.360 | 6.281 | 6.333 | 102,889 | +0.04(+0.56%) |
Dec 23, 2009 | 6.211 | 6.360 | 6.132 | 6.298 | 528,206 | +0.16(+2.57%) |
Dec 22, 2009 | 6.141 | 6.193 | 6.106 | 6.141 | 464,302 | -0.01(-0.14%) |
Dec 21, 2009 | 6.255 | 6.360 | 6.114 | 6.149 | 987,051 | -0.08(-1.27%) |
Dec 18, 2009 | 6.561 | 6.596 | 6.193 | 6.228 | 1,235,169 | -0.31(-4.69%) |
Dec 17, 2009 | 6.754 | 6.805 | 6.526 | 6.535 | 694,767 | -0.29(-4.24%) |
Dec 16, 2009 | 6.859 | 6.973 | 6.745 | 6.824 | 437,392 | +0.05(+0.78%) |
Dec 15, 2009 | 7.183 | 7.183 | 6.728 | 6.771 | 600,267 | -0.41(-5.73%) |
Dec 14, 2009 | 7.218 | 7.358 | 7.148 | 7.183 | 460,088 | +0.39(+5.81%) |
Dec 11, 2009 | 6.850 | 6.920 | 6.771 | 6.789 | 238,925 | -0.04(-0.64%) |
Dec 10, 2009 | 6.780 | 6.947 | 6.745 | 6.833 | 580,756 | +0.10(+1.43%) |
Dec 09, 2009 | 6.763 | 6.824 | 6.622 | 6.736 | 253,496 | -0.03(-0.39%) |
Dec 08, 2009 | 6.859 | 6.868 | 6.675 | 6.763 | 277,711 | -0.06(-0.90%) |
Dec 07, 2009 | 6.833 | 6.912 | 6.780 | 6.824 | 269,750 | -0.01(-0.13%) |
Dec 04, 2009 | 6.841 | 6.947 | 6.693 | 6.833 | 448,766 | +0.18(+2.77%) |
Dec 03, 2009 | 6.903 | 7.060 | 6.640 | 6.649 | 739,529 | -0.11(-1.68%) |
Dec 02, 2009 | 6.719 | 6.938 | 6.658 | 6.763 | 416,680 | +0.02(+0.26%) |