Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.594 | 5.622 | 5.432 | 5.432 | 44,973 | -0.20(-3.62%) |
Feb 25, 2010 | 5.629 | 5.650 | 5.404 | 5.636 | 87,192 | -0.11(-1.96%) |
Feb 24, 2010 | 5.734 | 5.854 | 5.284 | 5.748 | 85,566 | +0.21(+3.81%) |
Feb 23, 2010 | 5.741 | 5.847 | 5.453 | 5.537 | 74,827 | -0.19(-3.32%) |
Feb 22, 2010 | 5.755 | 5.762 | 5.650 | 5.727 | 62,834 | -0.01(-0.12%) |
Feb 19, 2010 | 5.706 | 5.762 | 5.643 | 5.734 | 41,738 | +0.04(+0.74%) |
Feb 18, 2010 | 5.805 | 5.847 | 5.629 | 5.692 | 76,711 | -0.08(-1.34%) |
Feb 17, 2010 | 5.798 | 5.798 | 5.706 | 5.769 | 28,920 | -0.01(-0.12%) |
Feb 16, 2010 | 5.720 | 5.784 | 5.629 | 5.777 | 17,015 | +0.11(+1.86%) |
Feb 12, 2010 | 5.537 | 5.671 | 5.671 | 5.671 | 27,146 | +0.08(+1.51%) |
Feb 11, 2010 | 5.467 | 5.622 | 5.453 | 5.587 | 35,037 | +0.10(+1.79%) |
Feb 10, 2010 | 5.580 | 5.706 | 5.474 | 5.488 | 36,266 | -0.14(-2.50%) |
Feb 09, 2010 | 5.608 | 5.755 | 5.489 | 5.629 | 40,669 | +0.06(+1.14%) |
Feb 08, 2010 | 5.636 | 5.636 | 5.516 | 5.565 | 21,354 | -0.08(-1.49%) |
Feb 05, 2010 | 5.594 | 5.650 | 5.453 | 5.650 | 29,779 | +0.06(+1.01%) |
Feb 04, 2010 | 5.769 | 5.769 | 5.551 | 5.594 | 65,154 | -0.23(-3.87%) |
Feb 03, 2010 | 5.629 | 5.847 | 5.629 | 5.819 | 70,783 | +0.18(+3.25%) |
Feb 02, 2010 | 5.643 | 5.678 | 5.502 | 5.636 | 83,803 | +0.01(+0.25%) |
Feb 01, 2010 | 5.488 | 5.882 | 5.333 | 5.622 | 82,941 | +0.15(+2.83%) |
Jan 29, 2010 | 5.404 | 5.523 | 5.312 | 5.467 | 213,883 | +0.11(+1.97%) |
Jan 28, 2010 | 5.629 | 5.650 | 5.326 | 5.361 | 98,801 | -0.24(-4.27%) |
Jan 27, 2010 | 5.615 | 5.664 | 5.467 | 5.601 | 61,919 | -0.05(-0.87%) |
Jan 26, 2010 | 5.699 | 5.798 | 5.383 | 5.650 | 71,356 | -0.11(-1.83%) |
Jan 25, 2010 | 5.833 | 5.854 | 5.629 | 5.755 | 103,113 | -0.02(-0.37%) |
Jan 22, 2010 | 5.798 | 5.896 | 5.615 | 5.777 | 108,313 | +0.00(+0.00%) |
Jan 21, 2010 | 6.290 | 6.290 | 5.629 | 5.777 | 153,462 | -0.49(-7.86%) |
Jan 20, 2010 | 6.480 | 6.522 | 6.142 | 6.269 | 73,461 | -0.23(-3.47%) |
Jan 19, 2010 | 6.417 | 6.642 | 6.262 | 6.494 | 87,763 | +0.05(+0.76%) |
Jan 15, 2010 | 6.684 | 6.445 | 6.445 | 6.445 | 94,514 | -0.21(-3.17%) |
Jan 14, 2010 | 6.705 | 6.860 | 6.550 | 6.656 | 47,136 | -0.08(-1.15%) |
Jan 13, 2010 | 6.424 | 6.797 | 6.418 | 6.733 | 46,803 | +0.32(+4.93%) |
Jan 12, 2010 | 6.438 | 6.515 | 6.339 | 6.417 | 28,045 | -0.06(-0.87%) |
Jan 11, 2010 | 6.628 | 6.733 | 6.438 | 6.473 | 64,110 | -0.12(-1.81%) |
Jan 08, 2010 | 6.593 | 6.656 | 6.543 | 6.593 | 71,278 | -0.01(-0.21%) |
Jan 07, 2010 | 6.614 | 6.712 | 6.593 | 6.607 | 19,897 | +0.01(+0.21%) |
Jan 06, 2010 | 6.797 | 6.980 | 6.579 | 6.593 | 54,298 | -0.20(-3.00%) |
Jan 05, 2010 | 6.916 | 6.966 | 6.776 | 6.797 | 35,483 | -0.11(-1.53%) |
Jan 04, 2010 | 6.902 | 7.099 | 6.804 | 6.902 | 36,907 | +0.06(+0.93%) |
Dec 31, 2009 | 6.677 | 6.839 | 6.839 | 6.839 | 32,262 | +0.18(+2.75%) |
Dec 30, 2009 | 6.867 | 6.867 | 6.515 | 6.656 | 68,813 | -0.25(-3.67%) |
Dec 29, 2009 | 7.008 | 7.029 | 6.740 | 6.909 | 50,338 | -0.09(-1.31%) |
Dec 28, 2009 | 6.966 | 7.064 | 6.839 | 7.001 | 53,327 | +0.03(+0.40%) |
Dec 24, 2009 | 7.092 | 7.129 | 6.916 | 6.973 | 30,578 | -0.08(-1.20%) |
Dec 23, 2009 | 7.015 | 7.134 | 6.888 | 7.057 | 64,147 | +0.04(+0.60%) |
Dec 22, 2009 | 6.916 | 7.071 | 6.726 | 7.015 | 100,269 | +0.13(+1.84%) |
Dec 21, 2009 | 6.628 | 6.923 | 6.621 | 6.888 | 57,858 | +0.25(+3.82%) |
Dec 18, 2009 | 6.227 | 6.635 | 6.093 | 6.635 | 194,163 | +0.45(+7.28%) |
Dec 17, 2009 | 6.417 | 6.445 | 6.163 | 6.185 | 72,784 | -0.25(-3.93%) |
Dec 16, 2009 | 6.790 | 6.811 | 6.353 | 6.438 | 70,992 | -0.32(-4.69%) |
Dec 15, 2009 | 6.797 | 6.959 | 6.719 | 6.755 | 95,816 | -0.14(-2.04%) |
Dec 14, 2009 | 6.705 | 6.895 | 6.558 | 6.895 | 43,098 | +0.23(+3.48%) |
Dec 11, 2009 | 6.895 | 6.895 | 6.649 | 6.663 | 41,003 | -0.23(-3.37%) |
Dec 10, 2009 | 6.867 | 6.966 | 6.769 | 6.895 | 70,419 | +0.07(+1.03%) |
Dec 09, 2009 | 6.726 | 6.923 | 6.607 | 6.825 | 98,296 | +0.08(+1.15%) |
Dec 08, 2009 | 6.712 | 6.839 | 6.691 | 6.747 | 66,119 | -0.01(-0.10%) |
Dec 07, 2009 | 6.762 | 6.839 | 6.628 | 6.755 | 29,713 | -0.01(-0.21%) |
Dec 04, 2009 | 6.586 | 6.895 | 6.536 | 6.769 | 39,143 | +0.31(+4.79%) |
Dec 03, 2009 | 6.670 | 6.874 | 6.424 | 6.459 | 57,833 | -0.18(-2.75%) |
Dec 02, 2009 | 6.726 | 6.804 | 6.536 | 6.642 | 53,923 | -0.13(-1.87%) |